Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
151,74+4,44 (+3,01%)
Börsenschluss: 04:00PM EST
151,66 -0,08 (-0,05%)
Nachbörse: 06:48PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230915C000050002023-01-25 1:28PM EST5.00137.05146.10147.600.00-490183.98%
META230915C000100002022-10-18 11:42AM EST10.00124.44101.65103.250.00-2550.00%
META230915C000150002022-10-11 1:48PM EST15.00114.9297.2595.650.00-220.00%
META230915C000200002022-11-18 2:27PM EST20.0092.6199.70100.750.00-40210.00%
META230915C000300002023-01-25 11:51AM EST30.00112.70121.95123.450.00-427116.80%
META230915C000350002022-11-10 11:18AM EST35.0075.8582.0083.500.00-220.00%
META230915C000400002022-12-19 11:49AM EST40.0078.1694.1095.100.00-8350.00%
META230915C000450002022-11-30 2:21PM EST45.0073.5477.2078.400.00-140.00%
META230915C000500002023-01-04 10:20AM EST50.0079.37102.90104.250.00-4410593.24%
META230915C000550002022-12-07 9:36AM EST55.0064.5074.7075.650.00-5220.00%
META230915C000600002023-01-13 10:55AM EST60.0079.6593.4594.750.00-13584.28%
META230915C000650002023-01-25 10:44AM EST65.0079.3388.8090.100.00-11980.74%
META230915C000700002023-01-23 2:36PM EST70.0076.0584.1585.500.00-12526177.34%
META230915C000750002023-01-17 1:55PM EST75.0065.3879.6080.850.00-21474.07%
META230915C000800002023-01-27 12:07PM EST80.0075.4075.0576.35+4.80+6.80%138971.20%
META230915C000850002023-01-20 1:28PM EST85.0059.0470.5571.900.00-211468.48%
META230915C000900002023-01-27 3:01PM EST90.0067.3766.1567.45+4.77+7.62%1495765.88%
META230915C000950002023-01-26 2:37PM EST95.0057.8961.8563.150.00-890763.67%
META230915C001000002023-01-27 3:04PM EST100.0059.1557.6558.90+5.65+10.56%51,50261.55%
META230915C001050002023-01-27 1:27PM EST105.0054.4453.8054.40+5.01+10.14%396459.41%
META230915C001100002023-01-27 3:36PM EST110.0050.4949.6550.55+5.04+11.09%43,30057.64%
META230915C001150002023-01-27 3:47PM EST115.0046.7046.0046.45+4.68+11.14%93,16355.99%
META230915C001200002023-01-27 1:40PM EST120.0043.1542.3042.90+4.18+10.73%361,56654.77%
META230915C001250002023-01-27 3:54PM EST125.0038.8538.7039.15+4.10+11.80%481,48953.12%
META230915C001300002023-01-27 3:02PM EST130.0036.2435.3035.85+4.24+13.25%5593,55252.01%
META230915C001350002023-01-27 2:59PM EST135.0033.0432.0532.60+3.75+12.80%783,55550.81%
META230915C001400002023-01-27 2:43PM EST140.0029.7729.2529.45+3.62+13.84%781,28450.15%
META230915C001450002023-01-27 3:24PM EST145.0026.9926.3526.60+3.53+15.05%606,15649.21%
META230915C001500002023-01-27 3:49PM EST150.0024.0523.7023.95+3.05+14.52%3344,84848.36%
META230915C001550002023-01-27 3:58PM EST155.0021.4021.2021.45+2.70+14.44%1,2185,05847.52%
META230915C001600002023-01-27 3:51PM EST160.0019.0918.9019.15+2.46+14.79%3483,16846.76%
META230915C001650002023-01-27 3:52PM EST165.0017.0016.8017.05+2.33+15.88%1442,19846.09%
META230915C001700002023-01-27 3:58PM EST170.0015.0514.9015.15+2.55+20.40%2611,13745.52%
META230915C001750002023-01-27 3:26PM EST175.0013.6013.2013.40+2.43+21.75%6882344.95%
META230915C001800002023-01-27 3:49PM EST180.0011.8611.6011.80+1.91+19.20%4251,39844.40%
META230915C001850002023-01-27 3:00PM EST185.0010.6510.2010.40+1.95+22.41%431,85343.98%
META230915C001900002023-01-27 3:13PM EST190.009.488.959.15+2.14+29.16%11642743.61%
META230915C001950002023-01-27 3:43PM EST195.008.107.858.00+1.60+24.62%1142743.20%
META230915C002000002023-01-27 3:56PM EST200.007.006.857.05+1.29+22.59%1856,34943.00%
META230915C002050002023-01-27 3:46PM EST205.006.206.006.15+1.20+24.00%11492342.68%
META230915C002100002023-01-27 3:04PM EST210.005.555.255.40+1.32+31.21%1,13983742.51%
META230915C002150002023-01-27 3:49PM EST215.004.804.604.75+1.10+29.73%1,69082142.39%
META230915C002200002023-01-27 3:57PM EST220.004.104.004.15+0.80+24.24%1264,19342.21%
META230915C002250002023-01-27 3:00PM EST225.003.703.503.65+0.92+33.09%1861,19842.14%
META230915C002300002023-01-27 2:20PM EST230.003.303.053.20+0.85+34.69%6878342.05%
META230915C002350002023-01-27 3:46PM EST235.002.782.692.82+0.63+29.30%1071,26942.02%
META230915C002400002023-01-27 3:53PM EST240.002.412.362.48+0.56+30.27%10381741.99%
META230915C002450002023-01-27 3:26PM EST245.002.192.072.18+0.63+40.38%9347241.96%
META230915C002500002023-01-27 3:26PM EST250.001.901.831.93+0.46+31.94%111,07941.99%
META230915C002550002023-01-27 2:20PM EST255.001.771.611.70+0.47+36.15%122,55541.98%
META230915C002600002023-01-27 2:49PM EST260.001.531.431.51+0.38+33.04%2685,52242.05%
META230915C002650002023-01-27 2:26PM EST265.001.381.251.34+0.38+38.00%72,53342.10%
META230915C002700002023-01-27 2:20PM EST270.001.201.111.19+0.31+34.83%131242.16%
META230915C002750002023-01-27 2:20PM EST275.001.110.981.06+0.39+54.17%216842.25%
META230915C002800002023-01-26 3:26PM EST280.000.700.870.940.00-116942.29%
META230915C002850002023-01-25 12:33PM EST285.000.590.780.840.00-114842.38%
META230915C002900002023-01-27 2:20PM EST290.000.790.690.75+0.24+43.64%631542.46%
META230915C002950002023-01-27 2:20PM EST295.000.680.620.68+0.25+58.14%412042.64%
META230915C003000002023-01-27 3:01PM EST300.000.610.550.61+0.17+38.64%162,01242.75%
META230915C003050002023-01-26 12:17PM EST305.000.400.490.550.00-6002,16042.87%
META230915C003100002023-01-24 3:39PM EST310.000.370.430.500.00-23427343.04%
META230915C003150002023-01-13 9:35AM EST315.000.410.390.450.00-113843.14%
META230915C003200002023-01-23 2:07PM EST320.000.300.350.410.00-315443.31%
META230915C003250002023-01-27 12:38PM EST325.000.320.310.38+0.07+28.00%525043.56%
META230915C003300002023-01-27 2:23PM EST330.000.320.280.34+0.04+14.29%1326443.60%
META230915C003350002023-01-27 2:41PM EST335.000.280.250.31-0.06-17.65%1127743.75%
META230915C003400002022-12-01 12:47PM EST340.000.260.200.270.00-29043.63%
META230915C003450002023-01-09 12:40PM EST345.000.250.210.260.00-11244.07%
META230915C003500002023-01-27 1:57PM EST350.000.200.190.24+0.02+11.11%144244.24%
META230915C003550002023-01-23 3:16PM EST355.000.140.170.220.00-35944.39%
META230915C003600002023-01-13 11:58AM EST360.000.180.150.200.00-18044.48%
META230915C003650002023-01-24 10:01AM EST365.000.150.130.190.00-16144.82%
META230915C003700002023-01-27 11:42AM EST370.000.120.120.17-0.07-36.84%310444.82%
META230915C003750002023-01-24 12:03PM EST375.000.120.100.160.00-113245.07%
META230915C003800002022-12-01 9:31AM EST380.000.090.100.160.00-18245.61%
META230915C003850002023-01-26 1:31PM EST385.000.110.080.130.00-14545.12%
META230915C003900002022-11-16 3:24PM EST390.000.160.110.200.00-45247.90%
META230915C003950002022-11-10 11:40AM EST395.000.150.090.170.00-12647.56%
META230915C004000002023-01-24 10:24AM EST400.000.070.060.110.00-518445.80%
META230915C004050002023-01-24 11:16AM EST405.000.070.050.100.00-216345.90%
META230915C004100002023-01-26 9:30AM EST410.000.080.050.090.00-136445.90%
Putsfür15. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230915P000050002023-01-25 3:49PM EST5.000.010.000.010.00-101,566134.38%
META230915P000100002023-01-25 3:17PM EST10.000.010.000.010.00-1123106.25%
META230915P000150002023-01-27 3:27PM EST15.000.010.010.020.00-252297.66%
META230915P000200002023-01-26 9:45AM EST20.000.010.010.020.00-183385.94%
META230915P000250002023-01-26 11:08AM EST25.000.030.030.040.00-17282.42%
META230915P000300002023-01-26 12:39PM EST30.000.060.050.060.00-2494,75377.73%
META230915P000350002023-01-26 10:02AM EST35.000.100.080.130.00-181975.78%
META230915P000400002023-01-27 12:23PM EST40.000.160.130.18-0.03-15.79%427472.46%
META230915P000450002023-01-26 2:51PM EST45.000.230.190.240.00-317169.24%
META230915P000500002023-01-27 3:02PM EST50.000.310.270.32-0.07-18.42%846766.50%
META230915P000550002023-01-25 11:55AM EST55.000.440.370.42-0.09-16.98%521263.97%
META230915P000600002023-01-27 12:30PM EST60.000.550.510.56-0.03-5.17%586661.91%
META230915P000650002023-01-27 12:16PM EST65.000.720.670.72-0.22-23.40%22,43259.74%
META230915P000700002023-01-27 2:08PM EST70.000.900.880.93-0.11-10.89%543,21557.91%
META230915P000750002023-01-27 1:38PM EST75.001.131.131.18-0.18-13.74%62,37656.13%
META230915P000800002023-01-27 2:58PM EST80.001.441.441.49-0.26-15.29%112,25754.49%
META230915P000850002023-01-27 3:59PM EST85.001.881.811.89-0.20-9.62%181,60853.05%
META230915P000900002023-01-27 3:12PM EST90.002.222.252.30-0.40-15.27%432,45051.45%
META230915P000950002023-01-27 3:56PM EST95.002.802.762.88-0.40-12.50%71,26750.17%
META230915P001000002023-01-27 3:12PM EST100.003.353.353.50-0.50-12.99%163,03749.11%
META230915P001050002023-01-27 3:53PM EST105.004.154.104.25-0.60-12.63%232,71547.91%
META230915P001100002023-01-27 3:12PM EST110.004.914.955.10-0.74-13.10%2051,76346.69%
META230915P001150002023-01-27 3:19PM EST115.005.905.956.10-0.90-13.24%861,91545.59%
META230915P001200002023-01-27 3:45PM EST120.007.117.107.25-0.94-11.68%421,88644.56%
META230915P001250002023-01-27 2:21PM EST125.008.258.408.65-1.47-15.12%5241,14043.81%
META230915P001300002023-01-27 3:53PM EST130.0010.019.9010.05-1.48-12.88%1655,00042.64%
META230915P001350002023-01-27 3:58PM EST135.0011.6511.6011.75-1.25-9.69%5331,82841.82%
META230915P001400002023-01-27 1:52PM EST140.0013.2513.4513.70-1.65-11.07%132,00441.16%
META230915P001450002023-01-27 2:38PM EST145.0015.3515.5015.70-1.75-10.23%1002,83140.19%
META230915P001500002023-01-27 3:54PM EST150.0017.9017.8518.05-1.70-8.67%7641,04139.58%
META230915P001550002023-01-27 12:20PM EST155.0020.5420.2020.45-2.26-9.91%463738.65%
META230915P001600002023-01-27 3:58PM EST160.0023.0122.9023.20-2.09-8.33%4060438.05%
META230915P001650002023-01-27 3:59PM EST165.0025.9025.7526.00-2.70-9.44%2974237.14%
META230915P001700002023-01-27 12:44PM EST170.0028.5528.8529.20-4.30-13.09%773936.67%
META230915P001750002023-01-27 3:59PM EST175.0032.3032.0032.40-2.60-7.45%3943335.78%
META230915P001800002023-01-27 2:20PM EST180.0034.9035.5036.05-3.70-9.59%533235.49%
META230915P001850002023-01-27 12:01PM EST185.0039.4038.9040.05-3.72-8.63%2240735.66%
META230915P001900002023-01-27 3:53PM EST190.0043.4042.6543.55-3.61-7.68%1913534.20%
META230915P001950002023-01-26 3:19PM EST195.0051.4246.4548.150.00-6710535.27%
META230915P002000002023-01-27 11:57AM EST200.0051.1250.6552.30-4.81-8.60%111934.84%
META230915P002050002023-01-26 2:54PM EST205.0060.2055.2056.150.00-268333.00%
META230915P002100002023-01-26 12:51PM EST210.0064.5559.4061.000.00-116134.17%
META230915P002150002023-01-26 2:50PM EST215.0069.3664.0065.200.00-101732.62%
META230915P002200002023-01-05 1:35PM EST220.0092.5968.7069.800.00-2432.26%
META230915P002250002023-01-27 12:54PM EST225.0073.4173.3574.85-6.12-7.70%4033.91%
META230915P002300002023-01-27 10:06AM EST230.0080.3678.1579.65-5.54-6.45%2134.23%
META230915P002350002022-10-28 2:26PM EST235.00134.65122.80124.250.00-2700128.71%
META230915P002400002022-12-21 1:26PM EST240.00120.65100.05101.250.00-4070.86%
META230915P002450002022-12-09 12:08PM EST245.00128.30114.25115.650.00-1193.38%
META230915P002500002022-12-16 10:37AM EST250.00129.52112.40113.650.00-4079.63%
META230915P002550002022-11-28 10:58AM EST255.00145.55137.75139.050.00-20124.87%
META230915P002600002023-01-17 12:34PM EST260.00125.14107.60109.100.00-2037.65%
META230915P002650002022-12-30 1:15PM EST265.00146.00112.50114.050.00-1038.26%
META230915P002700002023-01-26 9:32AM EST270.00124.80117.50119.050.00-2039.26%
META230915P002750002022-11-28 12:15PM EST275.00165.98157.95159.350.00-180131.42%
META230915P002800002022-12-23 9:59AM EST280.00164.13139.70141.600.00-2082.45%
META230915P002850002022-12-21 2:50PM EST285.00165.00144.80146.450.00-1083.66%
META230915P002900002023-01-27 12:54PM EST290.00137.58137.55139.05-29.49-17.65%4042.99%
META230915P002950002022-10-13 12:25PM EST295.00164.24180.45183.150.00-20143.38%
META230915P003000002023-01-27 10:33AM EST300.00149.40147.50149.05-5.60-3.61%1044.75%
META230915P003050002023-01-05 1:35PM EST305.00177.36152.50154.050.00-2045.59%
META230915P003100002022-10-26 12:35PM EST310.00179.58197.50199.600.00-20150.74%
META230915P003150002022-11-11 9:35AM EST315.00204.54198.05199.950.00-10142.49%
META230915P003200002023-01-27 9:47AM EST320.00170.42167.45169.05-8.12-4.55%1048.04%
META230915P003250002022-12-12 10:10AM EST325.00210.37191.65192.600.00-20108.48%
META230915P003300002023-01-26 1:25PM EST330.00184.05177.45179.050.00-2049.59%
META230915P003350002022-09-29 9:45AM EST335.00198.57234.70236.700.00-20181.74%
META230915P003400002022-10-05 9:43AM EST340.00204.52249.35250.700.00-20202.71%
META230915P003450002022-09-26 10:44AM EST345.00206.45208.55211.450.00-20107.67%
META230915P003500002023-01-10 10:02AM EST350.00220.08197.45199.100.00-3053.00%
META230915P003550002022-10-24 1:23PM EST355.00225.34241.65244.100.00-200159.18%
META230915P003600002022-10-25 11:41AM EST360.00224.15246.65249.050.00-10160.12%
META230915P003650002022-09-15 9:07AM EST365.00211.48236.90239.350.00-20129.98%
META230915P003700002022-10-17 10:09AM EST370.00238.95257.30260.450.00-20164.16%
META230915P003750002022-09-15 11:19AM EST375.00225.06247.15249.200.00-10131.94%
META230915P003800002022-11-03 12:27PM EST380.00290.60255.25257.900.00-20140.21%
META230915P003850002022-09-14 2:49PM EST385.00234.46256.40258.600.00-20132.24%
META230915P003900002022-11-23 12:43PM EST390.00278.40271.10272.750.00-60153.32%
META230915P003950002022-09-14 10:30AM EST395.00244.43265.40267.450.00-10131.57%
META230915P004000002022-09-08 9:59AM EST400.00238.42265.05267.600.00-20120.67%
META230915P004050002022-12-08 1:53PM EST405.00289.05274.15275.700.00-60129.84%
META230915P004100002023-01-18 12:00PM EST410.00276.40257.40259.100.00-2060.69%