Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
141,61+7,21 (+5,36%)
Börsenschluss: 04:00PM EDT
141,20 -0,41 (-0,29%)
Nachbörse: 05:52PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230915C000050002022-09-15 2:20PM EDT5.00145.30136.40137.700.00-267183.59%
META230915C000100002022-09-23 12:07PM EDT10.00130.21131.65132.950.00-255151.76%
META230915C000150002022-09-06 1:55PM EDT15.00143.69126.90128.200.00--1134.08%
META230915C000200002022-07-20 1:50PM EDT20.00162.20148.30149.900.00-220.00%
META230915C000500002022-09-27 3:31PM EDT50.0088.1294.3595.450.00-1884.28%
META230915C000600002022-09-28 11:37AM EDT60.0083.7685.4586.50-11.49-12.06%22077.51%
META230915C000700002022-07-21 1:11PM EDT70.00117.40102.20103.450.00-27168.95%
META230915C000800002022-08-30 3:54PM EDT80.0083.1968.6569.600.00-23667.98%
META230915C000850002022-09-28 10:54AM EDT85.0061.8564.6565.55-25.04-28.82%2965.94%
META230915C000900002022-09-28 3:08PM EDT90.0061.1560.9061.65+5.20+9.29%541064.37%
META230915C000950002022-09-15 2:20PM EDT95.0065.1457.1557.950.00-276862.88%
META230915C001000002022-09-28 2:28PM EDT100.0053.6053.6054.25+3.55+7.09%111,01261.44%
META230915C001050002022-09-28 3:03PM EDT105.0050.1550.0550.75+4.76+10.49%27975960.04%
META230915C001100002022-09-28 2:28PM EDT110.0046.7546.6547.35+3.66+8.49%631158.73%
META230915C001150002022-09-27 3:08PM EDT115.0038.9743.4544.150.00-124057.66%
META230915C001200002022-09-28 12:15PM EDT120.0039.6940.4041.10-0.33-0.82%821856.68%
META230915C001250002022-09-28 12:12PM EDT125.0036.4937.5037.95+2.84+8.44%1714855.54%
META230915C001300002022-09-28 12:12PM EDT130.0033.8034.7535.15+3.00+9.74%2221054.68%
META230915C001350002022-09-28 1:02PM EDT135.0031.0032.0032.60+2.95+10.52%313653.84%
META230915C001400002022-09-28 3:54PM EDT140.0029.8029.6030.00+4.15+16.18%1614253.06%
META230915C001450002022-09-28 1:17PM EDT145.0026.7027.2027.60+1.29+5.08%3317952.26%
META230915C001500002022-09-28 3:32PM EDT150.0025.0725.0025.45+3.56+16.55%5136751.65%
META230915C001550002022-09-28 1:28PM EDT155.0022.7022.9523.40+2.68+13.39%217651.06%
META230915C001600002022-09-28 3:11PM EDT160.0021.3521.0521.40+3.40+18.94%15321450.45%
META230915C001650002022-09-28 3:46PM EDT165.0019.5519.3019.60+1.70+9.52%23765750.22%
META230915C001700002022-09-28 2:00PM EDT170.0017.6017.6517.95+2.55+16.94%5041249.76%
META230915C001750002022-09-28 1:48PM EDT175.0015.9516.1016.50+2.06+14.83%9319449.47%
META230915C001800002022-09-28 3:32PM EDT180.0014.7914.7515.00+2.24+17.85%24336748.91%
META230915C001850002022-09-28 2:40PM EDT185.0013.5013.4013.75+2.15+18.94%14124148.64%
META230915C001900002022-09-28 2:15PM EDT190.0012.3512.2512.60+1.90+18.18%9331348.39%
META230915C001950002022-09-28 2:33PM EDT195.0011.4011.2011.50+1.70+17.53%2931548.08%
META230915C002000002022-09-28 10:30AM EDT200.009.5510.2010.50+0.78+8.89%693447.81%
META230915C002050002022-09-28 2:24PM EDT205.009.409.209.70+1.40+17.50%117747.81%
META230915C002100002022-09-28 12:25PM EDT210.008.308.408.85+1.20+16.90%239247.57%
META230915C002150002022-09-28 9:32AM EDT215.006.657.708.100.00-5340247.40%
META230915C002200002022-09-28 3:55PM EDT220.007.157.007.30+1.15+19.17%7873246.99%
META230915C002250002022-09-28 2:00PM EDT225.006.456.406.70+1.00+18.35%3049246.91%
META230915C002300002022-09-28 1:48PM EDT230.005.855.806.20+0.85+17.00%647746.96%
META230915C002350002022-09-28 3:12PM EDT235.005.455.355.60+0.90+19.78%4674746.64%
META230915C002400002022-09-28 1:57PM EDT240.005.004.855.15+0.85+20.48%4428746.61%
META230915C002450002022-09-28 1:56PM EDT245.004.504.454.70+0.65+16.88%3625346.47%
META230915C002500002022-09-28 2:05PM EDT250.004.204.054.30+0.36+9.37%1985446.38%
META230915C002550002022-09-26 11:53AM EDT255.003.603.703.950.00-6923446.33%
META230915C002600002022-09-28 2:18PM EDT260.003.503.353.55+0.53+17.85%62,84746.03%
META230915C002650002022-09-27 3:02PM EDT265.002.723.103.300.00-3229446.14%
META230915C002700002022-09-28 3:15PM EDT270.002.962.843.10+0.27+10.04%3529146.35%
META230915C002750002022-09-21 12:56PM EDT275.003.352.632.800.00-5611746.12%
META230915C002800002022-09-22 2:00PM EDT280.002.952.422.640.00-212346.36%
META230915C002850002022-09-19 1:54PM EDT285.002.702.242.430.00-18746.33%
META230915C002900002022-09-28 9:58AM EDT290.001.882.062.25-0.64-25.40%2527146.36%
META230915C002950002022-09-26 3:38PM EDT295.001.841.882.090.00-16646.42%
META230915C003000002022-09-28 2:44PM EDT300.001.841.751.93+0.26+16.46%1861846.41%
META230915C003050002022-09-23 9:56AM EDT305.001.851.601.810.00-118346.55%
META230915C003100002022-09-28 9:36AM EDT310.001.381.501.69-0.11-7.38%36646.64%
META230915C003150002022-09-27 2:33PM EDT315.001.231.391.580.00-11411946.73%
META230915C003200002022-09-27 3:00PM EDT320.001.161.281.480.00-15312946.84%
META230915C003250002022-09-28 10:29AM EDT325.001.151.191.38+0.08+7.48%3316546.90%
META230915C003300002022-09-27 9:49AM EDT330.001.051.111.260.00-539146.78%
META230915C003350002022-09-21 12:52PM EDT335.001.451.031.210.00-53847.07%
META230915C003400002022-09-28 11:45AM EDT340.001.000.961.14+0.04+4.17%39647.19%
META230915C003450002022-09-23 10:35AM EDT345.001.040.891.070.00-101547.28%
META230915C003500002022-09-28 2:06PM EDT350.000.910.860.99-0.11-10.78%322647.25%
META230915C003550002022-09-26 3:24PM EDT355.000.800.790.930.00-35847.34%
META230915C003600002022-09-20 1:00PM EDT360.001.000.740.880.00-16547.47%
META230915C003650002022-09-02 3:23PM EDT365.001.580.670.830.00-32347.58%
META230915C003700002022-09-20 1:34PM EDT370.000.870.640.760.00-19347.46%
META230915C003750002022-09-15 10:26AM EDT375.001.010.590.720.00-19047.58%
META230915C003800002022-08-22 12:36PM EDT380.001.520.650.790.00-182348.78%
META230915C003850002022-09-14 10:26AM EDT385.000.890.520.670.00-44148.07%
META230915C003900002022-09-14 12:20PM EDT390.000.870.480.640.00-124948.24%
META230915C003950002022-09-26 3:17PM EDT395.000.530.460.590.00-12048.17%
META230915C004000002022-09-27 11:58AM EDT400.000.450.420.550.00-1016648.15%
META230915C004050002022-08-08 10:55AM EDT405.001.480.801.050.00-252852.45%
META230915C004100002022-09-28 11:12AM EDT410.000.470.370.52+0.02+4.44%1014748.68%
Putsfür15. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230915P000050002022-09-27 11:48AM EDT5.000.030.010.040.00-21,059123.44%
META230915P000100002022-08-05 3:20PM EDT10.000.170.000.160.00-11109.38%
META230915P000150002022-08-02 2:37PM EDT15.000.100.000.200.00-23394.34%
META230915P000200002022-09-23 3:50PM EDT20.000.180.090.190.00-165485.55%
META230915P000250002022-09-21 12:45PM EDT25.000.190.140.260.00-101079.30%
META230915P000300002022-08-15 9:30AM EDT30.000.270.140.380.00--173.73%
META230915P000350002022-08-17 10:25AM EDT35.000.250.000.420.00-1064.65%
META230915P000400002022-09-26 1:32PM EDT40.000.570.490.610.00-17468.07%
META230915P000450002022-09-23 3:55PM EDT45.000.760.660.810.00-203065.38%
META230915P000500002022-09-27 12:22PM EDT50.001.100.891.050.00-27263.06%
META230915P000600002022-09-27 12:18PM EDT60.001.871.531.720.00-6515259.30%
META230915P000700002022-09-28 2:41PM EDT70.002.632.472.60-0.42-13.77%2829855.97%
META230915P000750002022-09-27 2:10PM EDT75.003.803.103.250.00-454854.82%
META230915P000800002022-09-28 1:48PM EDT80.004.023.753.95-0.63-13.55%211253.43%
META230915P000850002022-09-28 11:57AM EDT85.004.954.604.75-0.65-11.61%114552.32%
META230915P000900002022-09-28 3:18PM EDT90.005.705.505.70-0.87-13.24%1646651.22%
META230915P000950002022-09-28 2:29PM EDT95.006.806.556.85-0.95-12.26%1062450.34%
META230915P001000002022-09-28 1:48PM EDT100.008.127.808.05-0.28-3.33%265349.83%
META230915P001050002022-09-28 3:14PM EDT105.009.199.159.40-1.41-13.30%1549148.93%
META230915P001100002022-09-28 3:11PM EDT110.0010.7510.6010.85-1.50-12.24%7644847.96%
META230915P001150002022-09-28 3:10PM EDT115.0012.2912.2012.45-2.01-14.06%29641747.05%
META230915P001200002022-09-28 10:11AM EDT120.0015.7513.9014.25-0.05-0.32%121,12446.28%
META230915P001250002022-09-27 3:54PM EDT125.0017.9015.8516.15-0.40-2.19%168345.43%
META230915P001300002022-09-28 3:27PM EDT130.0018.1017.9018.25-1.15-5.97%2234344.69%
META230915P001350002022-09-28 2:10PM EDT135.0020.6020.1020.45-2.49-10.78%2082343.87%
META230915P001400002022-09-28 2:40PM EDT140.0023.1022.5022.90-1.10-4.55%971,34743.23%
META230915P001450002022-09-28 3:32PM EDT145.0025.2825.1025.40-1.67-6.20%1142,26042.42%
META230915P001500002022-09-28 1:08PM EDT150.0028.7227.7528.20-2.53-8.10%5273341.87%
META230915P001550002022-09-28 1:07PM EDT155.0031.6830.6031.00-1.02-3.12%3331441.07%
META230915P001600002022-09-28 1:10PM EDT160.0034.6033.6534.10-1.05-2.95%8041040.53%
META230915P001650002022-09-28 2:40PM EDT165.0037.4236.8037.25-2.25-5.67%18626839.83%
META230915P001700002022-09-28 1:48PM EDT170.0041.3040.2040.55-3.25-7.30%17548739.14%
META230915P001750002022-09-28 10:09AM EDT175.0047.7543.5044.10-0.98-2.01%782238.67%
META230915P001800002022-09-28 3:14PM EDT180.0047.5047.1547.70-4.55-8.74%1945938.04%
META230915P001850002022-09-28 2:51PM EDT185.0051.7850.8551.70-2.37-4.38%627937.97%
META230915P001900002022-09-28 3:11PM EDT190.0055.1554.6555.40-5.40-8.92%27812437.04%
META230915P001950002022-09-06 1:01PM EDT195.0048.5558.5559.450.00-94936.61%
META230915P002000002022-09-28 3:13PM EDT200.0063.2462.6563.50-5.86-8.48%1031835.94%
META230915P002050002022-09-08 3:28PM EDT205.0053.4366.8567.700.00-13435.38%
META230915P002100002022-09-28 1:08PM EDT210.0073.0171.1072.00-4.59-5.91%710334.83%
META230915P002150002022-09-28 1:01PM EDT215.0077.5575.5576.50-1.95-2.45%459934.63%
META230915P002200002022-09-28 2:40PM EDT220.0081.0280.1080.95-5.98-6.87%8518934.06%
META230915P002250002022-09-28 1:10PM EDT225.0086.3284.6585.35-5.38-5.87%16316132.99%
META230915P002300002022-09-28 1:10PM EDT230.0091.1089.2090.10-5.05-5.25%10532633.05%
META230915P002350002022-09-28 12:58PM EDT235.0096.3093.8094.60-4.55-4.51%10822231.68%
META230915P002400002022-09-28 2:55PM EDT240.0099.5098.6099.40-2.56-2.51%26393331.53%
META230915P002450002022-09-20 3:25PM EDT245.0098.90103.25104.250.00-114431.52%
META230915P002500002022-09-23 3:10PM EDT250.00110.68108.10109.100.00-514831.35%
META230915P002550002022-09-20 3:44PM EDT255.00118.50113.05114.05+9.69+8.91%318531.80%
META230915P002600002022-09-28 2:52PM EDT260.00119.13117.90118.95+3.99+3.47%216531.78%
META230915P002650002022-09-26 12:47PM EDT265.00128.50122.85124.05+0.75+0.59%11033.42%
META230915P002700002022-09-23 9:33AM EDT270.00128.35127.90128.850.00-1032.37%
META230915P002750002022-09-27 12:51PM EDT275.00139.80132.90133.800.00-3032.57%
META230915P002800002022-09-16 1:08PM EDT280.00134.32137.85138.900.00-25034.34%
META230915P002850002022-09-27 1:27PM EDT285.00150.20142.85143.850.00-1034.52%
META230915P002900002022-09-20 10:53AM EDT290.00142.01147.85148.900.00-2035.74%
META230915P002950002022-09-16 1:09PM EDT295.00149.49152.85153.850.00-28035.89%
META230915P003000002022-09-16 10:55AM EDT300.00153.57157.85158.950.00-1037.60%
META230915P003050002022-09-12 9:37AM EDT305.00136.70162.80163.850.00-2037.21%
META230915P003100002022-09-15 9:37AM EDT310.00157.83167.70168.900.00-1038.38%
META230915P003150002022-09-01 12:43PM EDT315.00154.08172.80174.000.00-2040.04%
META230915P003200002022-09-22 11:35AM EDT320.00178.40177.75178.950.00-1040.16%
META230915P003250002022-09-21 11:21AM EDT325.00180.20182.75183.850.00-2039.67%
META230915P003300002022-09-16 1:43PM EDT330.00185.06187.75189.000.00-78041.87%
META230915P003350002022-09-22 11:12AM EDT335.00192.66192.75194.050.00-6042.94%
META230915P003400002022-09-16 1:47PM EDT340.00195.18197.70198.850.00-78041.41%
META230915P003450002022-09-26 11:44AM EDT345.00206.45202.70204.000.00-2043.60%
META230915P003500002022-09-16 1:49PM EDT350.00205.14207.70208.950.00-2043.65%
META230915P003550002022-09-14 3:50PM EDT355.00204.34212.70213.950.00-30044.19%
META230915P003600002022-09-20 1:01PM EDT360.00212.54217.65218.950.00-2044.73%
META230915P003650002022-09-15 10:07AM EDT365.00211.48222.65224.000.00-2045.80%
META230915P003700002022-09-15 12:20PM EDT370.00220.16227.50229.000.00-2046.31%
META230915P003750002022-09-15 12:19PM EDT375.00225.06232.65233.900.00-4045.70%
META230915P003800002022-09-15 12:23PM EDT380.00230.20237.65239.000.00-46047.34%
META230915P003850002022-09-14 3:49PM EDT385.00234.46242.50244.000.00-2047.84%
META230915P003900002022-08-24 3:31PM EDT390.00226.24249.10250.150.00-34053.70%
META230915P003950002022-09-14 11:30AM EDT395.00244.43252.60253.950.00-1048.27%
META230915P004000002022-09-08 10:59AM EDT400.00238.42257.60258.900.00-2048.15%
META230915P004050002022-08-24 11:43AM EDT405.00240.99264.65265.650.00-8058.59%
META230915P004100002022-08-24 3:27PM EDT410.00246.28269.10270.100.00-88055.52%