META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230915C000050002023-02-24 2:46PM EDT5.00164.75200.35201.850.00-20880.00%
META230915C000100002023-02-02 12:13PM EDT10.00180.00173.85177.000.00-10600.00%
META230915C000150002023-02-02 12:12PM EDT15.00175.35169.00172.200.00-240.00%
META230915C000200002023-03-24 10:13AM EDT20.00186.00192.35194.150.00-1210.00%
META230915C000250002023-01-25 1:03PM EDT25.00117.35145.70146.700.00--70.00%
META230915C000300002023-04-12 12:30PM EDT30.00186.37203.45205.250.00-1260.00%
META230915C000350002022-11-10 12:18PM EDT35.0075.8582.0083.500.00-220.00%
META230915C000400002023-05-02 11:21AM EDT40.00201.00224.45226.400.00-835172.56%
META230915C000450002023-04-27 9:38AM EDT45.00195.45216.85218.600.00-330.00%
META230915C000500002023-03-30 9:36AM EDT50.00155.25190.75191.750.00-11660.00%
META230915C000550002023-02-03 10:38AM EDT55.00136.47130.20133.400.00-9150.00%
META230915C000600002023-04-21 11:30AM EDT60.00153.55184.90187.950.00-2290.00%
META230915C000650002023-01-31 11:09AM EDT65.0085.85111.15112.000.00-1200.00%
META230915C000700002023-04-28 9:43AM EDT70.00169.79192.35193.900.00-12550.00%
META230915C000750002023-05-03 3:15PM EDT75.00188.60190.05191.95+25.55+15.67%116128.22%
META230915C000800002023-05-17 10:03AM EDT80.00161.43185.25187.050.00-479124.51%
META230915C000850002023-05-22 2:58PM EDT85.00165.80180.25182.150.00-1109119.36%
META230915C000900002023-05-25 3:19PM EDT90.00164.36175.55176.850.00-1953113.77%
META230915C000950002023-05-17 10:01AM EDT95.00146.45170.60171.950.00-1908109.52%
META230915C001000002023-05-26 12:17PM EDT100.00160.27165.80167.050.00-61,414106.40%
META230915C001050002023-05-26 2:07PM EDT105.00156.00160.80162.150.00-1941102.12%
META230915C001100002023-05-30 10:22AM EDT110.00157.82155.80157.600.00-62,72999.93%
META230915C001150002023-05-26 12:20PM EDT115.00145.61151.00152.350.00-61,94895.14%
META230915C001200002023-05-25 10:32AM EDT120.00133.20146.10147.450.00-11,48891.80%
META230915C001250002023-05-31 9:35AM EDT125.00136.50141.20142.55-5.75-4.04%11,53388.53%
META230915C001300002023-05-30 3:25PM EDT130.00135.30136.20138.000.00-12,71386.36%
META230915C001350002023-05-30 1:47PM EDT135.00130.26131.60132.850.00-202,24583.37%
META230915C001400002023-05-30 10:25AM EDT140.00128.34126.65127.950.00-211,29280.05%
META230915C001450002023-05-30 11:18AM EDT145.00123.70121.85123.000.00-17,34477.17%
META230915C001500002023-05-31 3:17PM EDT150.00115.00116.95118.25-0.28-0.24%123,95874.65%
META230915C001550002023-05-31 10:28AM EDT155.00110.03112.15113.45-3.12-2.76%15,73872.27%
META230915C001600002023-05-31 11:17AM EDT160.00107.30107.30109.00-1.30-1.20%13,08570.69%
META230915C001650002023-05-31 1:56PM EDT165.00102.60102.60104.00-1.96-1.87%12,40367.97%
META230915C001700002023-05-31 3:58PM EDT170.0098.6398.0099.20+0.02+0.02%51,50665.99%
META230915C001750002023-05-31 1:30PM EDT175.0092.0593.2594.60+0.90+0.99%21,12864.05%
META230915C001800002023-05-31 3:20PM EDT180.0086.7088.6089.90-0.77-0.88%11,65062.04%
META230915C001850002023-05-30 3:48PM EDT185.0082.5984.2085.150.00-51,63860.35%
META230915C001900002023-05-30 1:32PM EDT190.0079.7579.5080.550.00-91,35158.28%
META230915C001950002023-05-31 1:08PM EDT195.0072.8675.2076.10-4.84-6.23%32,20157.07%
META230915C002000002023-05-31 1:32PM EDT200.0069.5070.8071.80-2.45-3.41%14,94455.77%
META230915C002050002023-05-31 2:33PM EDT205.0065.9366.4567.40-1.72-2.54%11,73254.24%
META230915C002100002023-05-30 2:51PM EDT210.0062.1262.3563.200.00-132,06353.18%
META230915C002150002023-05-30 3:30PM EDT215.0057.1457.9059.000.00-462,84551.47%
META230915C002200002023-05-31 10:37AM EDT220.0053.2854.1554.95+0.87+1.66%304,65850.68%
META230915C002250002023-05-31 3:10PM EDT225.0048.2050.1551.10-2.50-4.93%52,22650.68%
META230915C002300002023-05-31 1:45PM EDT230.0045.7446.3547.30+1.19+2.67%123,56249.60%
META230915C002350002023-05-30 2:49PM EDT235.0042.7442.7043.500.00-122,04048.33%
META230915C002400002023-05-31 11:16AM EDT240.0039.5039.3040.05+1.28+3.35%102,53347.55%
META230915C002450002023-05-31 3:16PM EDT245.0034.3035.9536.65-0.92-2.61%261,26946.63%
META230915C002500002023-05-31 3:52PM EDT250.0032.7932.8533.40+0.94+2.95%266,34645.75%
META230915C002550002023-05-31 3:54PM EDT255.0030.2029.9530.35+1.70+5.96%702,53344.99%
META230915C002600002023-05-31 3:44PM EDT260.0026.6027.1527.35+0.88+3.42%674,45544.07%
META230915C002650002023-05-31 3:18PM EDT265.0022.6024.4524.75-0.50-2.16%502,80143.60%
META230915C002700002023-05-31 3:54PM EDT270.0021.6521.9522.15+1.25+6.13%1201,92342.86%
META230915C002750002023-05-31 3:58PM EDT275.0019.6519.5519.80+1.28+6.97%3786842.29%
META230915C002800002023-05-31 3:41PM EDT280.0017.0317.5017.70+0.70+4.29%3651,88141.89%
META230915C002850002023-05-31 3:50PM EDT285.0015.3015.4515.75+0.80+5.52%3859741.49%
META230915C002900002023-05-31 3:56PM EDT290.0013.8013.7514.05+0.85+6.56%191,00141.26%
META230915C002950002023-05-31 3:34PM EDT295.0011.5012.1512.40+0.10+0.88%61,28640.87%
META230915C003000002023-05-31 3:43PM EDT300.0010.3510.7010.85+0.41+4.12%4,0333,97740.41%
META230915C003050002023-05-31 3:32PM EDT305.008.749.409.65+0.29+3.43%264,31640.37%
META230915C003100002023-05-31 3:56PM EDT310.008.278.258.50+0.72+9.54%3864340.19%
META230915C003150002023-05-31 3:44PM EDT315.007.157.207.40+0.65+10.00%2633939.88%
META230915C003200002023-05-31 3:58PM EDT320.006.406.306.50+0.75+13.27%12899839.77%
META230915C003250002023-05-31 3:57PM EDT325.005.525.505.70+0.12+2.22%2837239.69%
META230915C003300002023-05-31 1:54PM EDT330.004.534.754.95+0.23+5.35%121,07639.50%
META230915C003350002023-05-31 1:54PM EDT335.003.904.154.35-0.15-3.70%1919239.51%
META230915C003400002023-05-31 1:54PM EDT340.003.393.603.75+0.09+2.73%1716439.31%
META230915C003450002023-05-31 3:50PM EDT345.003.103.103.30-0.13-4.02%3020239.38%
META230915C003500002023-05-31 1:40PM EDT350.002.542.722.850.00-10243039.26%
META230915C003550002023-05-31 1:40PM EDT355.002.212.292.52+0.08+3.76%16639.40%
META230915C003600002023-05-31 10:53AM EDT360.001.931.972.23+0.13+7.22%223039.55%
META230915C003650002023-05-30 3:22PM EDT365.001.601.741.900.00-110339.35%
META230915C003700002023-05-30 2:11PM EDT370.001.271.551.62-0.10-7.30%547739.20%
META230915C003750002023-05-31 11:57AM EDT375.001.251.341.41-0.04-3.10%524039.22%
META230915C003800002023-05-30 10:42AM EDT380.001.121.161.230.00-2015939.28%
META230915C003850002023-05-30 9:43AM EDT385.000.851.011.08-0.13-13.27%115539.39%
META230915C003900002023-05-31 3:58PM EDT390.000.910.890.94+0.09+10.98%10279039.43%
META230915C003950002023-05-30 1:20PM EDT395.000.760.770.830.00-2022739.58%
META230915C004000002023-05-31 10:11AM EDT400.000.630.680.73-0.08-11.27%554239.70%
META230915C004050002023-05-30 9:35AM EDT405.000.540.590.650.00-118339.89%
META230915C004100002023-05-31 3:59PM EDT410.000.540.520.54+0.06+12.50%1097339.65%
Putsfür15. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230915P000050002023-04-28 2:31PM EDT5.000.010.000.010.00-106,700225.00%
META230915P000100002023-02-16 4:11PM EDT10.000.010.000.010.00-5234181.25%
META230915P000150002023-03-21 1:01PM EDT15.000.010.000.000.00-154850.00%
META230915P000200002023-03-28 2:16PM EDT20.000.010.000.010.00-3852140.63%
META230915P000250002023-03-21 1:01PM EDT25.000.010.000.040.00-197143.75%
META230915P000300002023-05-30 1:58PM EDT30.000.010.000.010.00-24,951118.75%
META230915P000350002023-05-30 9:59AM EDT35.000.010.000.010.00-1917109.38%
META230915P000400002023-05-30 9:58AM EDT40.000.010.000.010.00-2532103.13%
META230915P000450002023-05-31 3:59PM EDT45.000.010.000.01-0.01-50.00%1554096.88%
META230915P000500002023-05-31 9:40AM EDT50.000.010.010.040.00-1774103.13%
META230915P000550002023-05-10 2:22PM EDT55.000.020.000.050.00-129597.27%
META230915P000600002023-05-30 9:59AM EDT60.000.020.010.06-0.01-33.33%51,67394.92%
META230915P000650002023-05-31 11:18AM EDT65.000.020.020.07-0.01-33.33%42,35191.80%
META230915P000700002023-05-30 10:49AM EDT70.000.030.020.060.00-63,06886.33%
META230915P000750002023-05-31 1:48PM EDT75.000.040.040.05+0.01+33.33%903,29482.81%
META230915P000800002023-05-30 1:58PM EDT80.000.040.040.080.00-12,35280.86%
META230915P000850002023-05-30 1:58PM EDT85.000.050.050.100.00-21,70578.71%
META230915P000900002023-05-31 11:18AM EDT90.000.060.060.070.00-102,47473.83%
META230915P000950002023-05-23 12:07PM EDT95.000.090.070.11-0.01-10.00%131,13072.85%
META230915P001000002023-05-30 10:07AM EDT100.000.100.080.12+0.01+11.11%53,89470.12%
META230915P001050002023-05-31 10:29AM EDT105.000.120.090.130.00-22,24667.58%
META230915P001100002023-05-31 1:54PM EDT110.000.140.100.15+0.03+27.27%11,88265.23%
META230915P001150002023-05-31 3:31PM EDT115.000.160.130.16+0.01+6.67%112,20663.28%
META230915P001200002023-05-30 1:16PM EDT120.000.180.150.200.00-32,99561.62%
META230915P001250002023-05-31 3:27PM EDT125.000.220.190.220.00-12,23559.86%
META230915P001300002023-05-31 10:35AM EDT130.000.280.210.27+0.01+3.70%14,39758.20%
META230915P001350002023-05-31 1:29PM EDT135.000.330.270.31+0.02+6.45%42,19656.79%
META230915P001400002023-05-30 12:52PM EDT140.000.410.330.38+0.04+10.81%42,58855.62%
META230915P001450002023-05-31 3:42PM EDT145.000.430.410.46-0.01-2.27%23,48354.47%
META230915P001500002023-05-31 1:40PM EDT150.000.560.500.55+0.02+3.70%173,76253.27%
META230915P001550002023-05-31 12:42PM EDT155.000.740.630.67+0.07+10.45%104,26152.37%
META230915P001600002023-05-31 2:46PM EDT160.000.800.760.81-0.03-3.61%433,77451.32%
META230915P001650002023-05-31 2:46PM EDT165.000.970.930.98-0.03-3.00%122,07550.39%
META230915P001700002023-05-31 2:47PM EDT170.001.181.121.190.00-2163,24749.77%
META230915P001750002023-05-31 3:58PM EDT175.001.421.371.420.00-858,58948.79%
META230915P001800002023-05-31 11:42AM EDT180.001.791.641.71+0.03+1.70%313,10947.99%
META230915P001850002023-05-31 2:14PM EDT185.002.011.972.04-0.06-2.90%141,57047.13%
META230915P001900002023-05-31 1:54PM EDT190.002.442.352.43+0.01+0.41%2703,46446.34%
META230915P001950002023-05-31 12:19PM EDT195.003.062.772.89+0.08+2.68%1753,19745.58%
META230915P002000002023-05-31 2:42PM EDT200.003.453.303.45+0.15+4.55%171,97544.97%
META230915P002050002023-05-31 12:59PM EDT205.004.183.904.05+0.06+1.46%151,02344.20%
META230915P002100002023-05-31 3:51PM EDT210.004.754.554.75-0.10-2.06%261,07043.49%
META230915P002150002023-05-31 10:01AM EDT215.005.655.355.55+0.06+1.07%24,12342.80%
META230915P002200002023-05-31 3:02PM EDT220.006.506.256.45-0.15-2.26%152,59742.10%
META230915P002250002023-05-31 12:53PM EDT225.007.857.257.50+0.21+2.75%821,63541.50%
META230915P002300002023-05-31 11:33AM EDT230.008.948.408.65+0.23+2.64%571,26840.85%
META230915P002350002023-05-31 2:59PM EDT235.0010.059.709.90-0.25-2.43%341,39540.12%
META230915P002400002023-05-31 3:57PM EDT240.0011.2911.1011.35-0.46-3.91%891,66839.53%
META230915P002450002023-05-31 3:12PM EDT245.0012.8712.7013.00-0.08-0.62%121,28639.03%
META230915P002500002023-05-31 3:12PM EDT250.0015.3014.4014.70+0.44+2.96%4124,49238.32%
META230915P002550002023-05-31 3:35PM EDT255.0017.0016.4016.65+0.13+0.77%7188637.77%
META230915P002600002023-05-31 3:51PM EDT260.0018.9018.4518.80-0.10-0.53%18638837.26%
META230915P002650002023-05-31 3:35PM EDT265.0021.3020.8021.15+0.25+1.19%11030536.79%
META230915P002700002023-05-31 3:52PM EDT270.0023.5523.2023.65+0.05+0.21%691,26236.26%
META230915P002750002023-05-31 3:35PM EDT275.0026.7525.9526.30-0.31-1.15%6648935.68%
META230915P002800002023-05-31 2:50PM EDT280.0029.8028.8029.10+1.05+3.65%1741635.02%
META230915P002850002023-05-31 2:32PM EDT285.0032.3831.8032.35+1.68+5.47%1233934.85%
META230915P002900002023-05-31 2:24PM EDT290.0035.7634.9035.95-10.40-22.53%16735.02%
META230915P002950002023-05-30 9:36AM EDT295.0036.9538.1539.400.00-410634.60%
META230915P003000002023-05-26 2:18PM EDT300.0045.0041.6042.950.00-120134.05%
META230915P003050002023-05-23 1:10PM EDT305.0056.5845.5046.600.00-45133.36%
META230915P003100002023-05-19 2:16PM EDT310.0065.8049.3550.600.00-51833.11%
META230915P003150002023-05-24 10:24AM EDT315.0068.4553.3054.650.00-2232.65%
META230915P003200002023-05-31 3:26PM EDT320.0059.7757.4558.60-15.44-20.53%1231.53%
META230915P003250002023-03-29 3:19PM EDT325.00119.6584.1085.550.00-4077.61%
META230915P003300002023-05-31 3:44PM EDT330.0067.95121.70122.60-86.92-56.12%20136.85%
META230915P003350002023-05-22 10:45AM EDT335.0083.4070.8572.100.00-1031.06%
META230915P003400002023-03-17 1:25PM EDT340.00140.59118.00118.950.00-10117.22%
META230915P003450002023-03-17 1:24PM EDT345.00145.55123.00124.050.00-1000119.37%
META230915P003500002023-05-31 3:44PM EDT350.0086.7784.6586.25-50.31-36.70%2030.77%
META230915P003550002023-04-10 11:53AM EDT355.00141.93121.20122.600.00-40102.67%
META230915P003600002023-05-01 12:13PM EDT360.00123.2296.9097.800.00-2040.78%
META230915P003650002023-05-22 9:42AM EDT365.00114.6099.60100.900.00-1031.68%
META230915P003700002023-04-18 12:06PM EDT370.00151.83122.40123.800.00-2081.98%
META230915P003750002023-04-26 10:27AM EDT375.00164.12117.00118.400.00-18060.19%
META230915P003800002023-05-05 10:09AM EDT380.00149.60114.35117.450.00-2044.29%
META230915P003850002023-05-19 10:03AM EDT385.00140.11119.35120.900.00-3035.84%
META230915P003900002023-04-26 10:26AM EDT390.00179.06132.60133.900.00-16065.84%
META230915P003950002023-04-26 10:25AM EDT395.00184.23136.65138.300.00-20065.08%
META230915P004000002023-05-02 3:32PM EDT400.00160.90134.55136.000.00-6039.72%
META230915P004050002023-05-08 10:52AM EDT405.00173.23139.10142.400.00-2049.70%
META230915P004100002023-05-31 3:44PM EDT410.00146.71144.55146.00-31.46-17.66%4041.60%