META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. November 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META231117C000050002023-04-27 9:31AM EDT5.00232.47256.25258.100.00-10307.62%
META231117C000600002023-04-24 10:42AM EDT60.00153.60186.70188.250.00-1110.00%
META231117C000650002023-01-27 11:44AM EDT65.0088.92107.90109.150.00-240.00%
META231117C000700002023-05-18 3:58PM EDT70.00178.30193.55195.450.00-510115.48%
META231117C000750002023-01-13 2:35PM EDT75.0067.81102.45103.700.00-2160.00%
META231117C000800002023-05-10 9:30AM EDT80.00158.40183.90185.700.00-3054107.52%
META231117C000850002023-01-17 2:07PM EDT85.0058.1394.2095.450.00-240.00%
META231117C000900002023-04-27 10:13AM EDT90.00152.37173.55175.700.00-18195.97%
META231117C000950002023-05-25 3:11PM EDT95.00160.90169.35171.200.00-110497.01%
META231117C001000002023-05-30 9:36AM EDT100.00169.58164.50166.30+46.05+37.28%17393.51%
META231117C001050002023-03-27 12:49PM EDT105.00102.24106.90111.000.00-1140.00%
META231117C001100002023-05-22 10:44AM EDT110.00145.50154.90156.700.00-14187.88%
META231117C001150002023-05-30 3:41PM EDT115.00151.04150.15151.95+12.63+9.13%12,23385.44%
META231117C001200002023-05-24 10:38AM EDT120.00131.20145.50147.050.00-19882.88%
META231117C001250002023-05-26 11:33AM EDT125.00136.30140.70142.250.00-185480.22%
META231117C001300002023-05-26 2:27PM EDT130.00134.75136.00137.550.00-2449278.09%
META231117C001350002023-05-26 3:56PM EDT135.00131.59131.30132.750.00-524375.73%
META231117C001400002023-05-26 2:37PM EDT140.00125.95126.55128.100.00-289373.59%
META231117C001450002023-05-30 3:31PM EDT145.00123.30121.90123.45+2.38+1.97%116771.65%
META231117C001500002023-05-30 9:36AM EDT150.00122.13117.25118.80+12.23+11.13%158769.68%
META231117C001550002023-05-25 1:56PM EDT155.00105.95112.60114.150.00-131667.69%
META231117C001600002023-05-26 10:31AM EDT160.00111.68108.10109.65+8.08+7.80%129966.17%
META231117C001650002023-05-30 10:05AM EDT165.00106.97103.55105.10+15.89+17.45%328364.44%
META231117C001700002023-05-30 3:37PM EDT170.00100.2499.10100.60+5.28+5.56%876362.87%
META231117C001750002023-05-30 3:26PM EDT175.0095.8794.6596.15+3.40+3.68%465561.30%
META231117C001800002023-05-30 3:26PM EDT180.0091.4990.3091.80+6.75+7.97%151159.94%
META231117C001850002023-05-30 3:27PM EDT185.0087.2386.1087.50+1.13+1.31%11,76458.73%
META231117C001900002023-05-30 3:27PM EDT190.0083.0282.1082.95+3.20+4.01%4851757.37%
META231117C001950002023-05-30 9:57AM EDT195.0080.3577.9578.75+6.10+8.22%462156.13%
META231117C002000002023-05-30 3:23PM EDT200.0074.7573.9074.70+0.90+1.22%10468055.07%
META231117C002050002023-05-30 10:05AM EDT205.0072.8369.7070.95+4.88+7.18%11,45754.03%
META231117C002100002023-05-25 2:33PM EDT210.0069.0065.9066.95+10.01+16.97%181,43153.02%
META231117C002150002023-05-30 1:38PM EDT215.0063.5062.1563.25+3.15+5.22%127952.20%
META231117C002200002023-05-30 3:35PM EDT220.0059.3058.3059.60+3.90+7.04%32,24751.21%
META231117C002250002023-05-30 12:34PM EDT225.0057.8654.9055.90+3.86+7.15%131850.42%
META231117C002300002023-05-30 2:07PM EDT230.0051.3151.3552.55+0.14+0.27%853950.63%
META231117C002350002023-05-30 9:40AM EDT235.0053.3548.1549.20+9.65+22.08%257949.84%
META231117C002400002023-05-30 11:30AM EDT240.0046.9145.2045.85+4.99+11.90%71,89548.91%
META231117C002450002023-05-30 2:23PM EDT245.0042.8042.0542.95+0.75+1.78%673148.52%
META231117C002500002023-05-30 2:35PM EDT250.0040.0039.2039.65+0.80+2.04%332,72647.39%
META231117C002550002023-05-30 2:33PM EDT255.0037.2036.3536.80+1.24+3.45%185,80646.76%
META231117C002600002023-05-30 3:14PM EDT260.0034.3033.6534.10+0.79+2.36%792,77246.19%
META231117C002650002023-05-30 3:36PM EDT265.0031.4331.0531.50+0.43+1.39%1162,51045.62%
META231117C002700002023-05-30 3:40PM EDT270.0029.0028.6529.00+0.71+2.51%85777745.02%
META231117C002750002023-05-30 3:49PM EDT275.0026.4526.4026.70+0.20+0.76%5956944.54%
META231117C002800002023-05-30 3:12PM EDT280.0024.8524.1524.55+0.82+3.41%4539244.11%
META231117C002850002023-05-30 12:15PM EDT285.0021.9522.2022.50+1.45+7.07%3631743.67%
META231117C002900002023-05-30 11:15AM EDT290.0021.6720.3020.60+2.12+10.84%2080743.28%
META231117C002950002023-05-30 12:16PM EDT295.0020.4518.5018.80+2.22+12.18%1953542.88%
META231117C003000002023-05-30 3:54PM EDT300.0016.8016.8517.15+0.10+0.60%432,01742.54%
META231117C003100002023-05-30 12:30PM EDT310.0015.1513.9514.15+1.50+10.99%61,37641.84%
META231117C003200002023-05-30 2:40PM EDT320.0012.0011.4511.65+0.90+8.11%351,24141.32%
META231117C003300002023-05-30 2:15PM EDT330.009.259.359.55+0.09+0.98%131,50340.89%
META231117C003400002023-05-30 1:55PM EDT340.007.607.607.80+0.10+1.33%292,04540.53%
META231117C003500002023-05-30 11:22AM EDT350.006.756.206.35+0.69+11.39%21,92440.23%
META231117C003600002023-05-30 12:45PM EDT360.005.435.005.15+1.13+26.28%261,76139.97%
META231117C003700002023-05-26 3:40PM EDT370.003.934.004.200.00-723739.84%
META231117C003800002023-05-30 1:11PM EDT380.003.623.303.45+0.80+28.37%221139.83%
META231117C003900002023-05-30 10:22AM EDT390.002.962.702.81+0.36+13.85%2310139.76%
META231117C003950002023-05-05 3:53PM EDT395.001.122.412.540.00-1839.74%
META231117C004000002023-05-30 3:46PM EDT400.002.232.202.29+0.43+23.89%224539.71%
META231117C004050002023-05-30 3:01PM EDT405.002.081.972.07+0.23+12.43%74539.71%
META231117C004100002023-05-30 10:29AM EDT410.001.961.791.87+0.81+70.43%18239.70%
META231117C004150002023-05-25 12:17PM EDT415.001.151.631.700.00--10039.75%
META231117C004200002023-05-25 1:24PM EDT420.001.071.471.550.00--139.82%
META231117C004300002023-05-22 9:35AM EDT430.000.601.191.270.00--1039.85%
META231117C004350002023-05-02 1:40PM EDT435.000.651.081.170.00-1639.99%
META231117C004400002023-05-26 10:52AM EDT440.000.780.981.060.00-111040.02%
Putsfür17. November 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META231117P000050002023-05-03 2:28PM EDT5.000.010.000.020.00-100100187.50%
META231117P000300002023-04-18 3:35PM EDT30.000.030.000.040.00--40104.69%
META231117P000600002023-05-25 9:48AM EDT60.000.030.020.090.00-115577.93%
META231117P000650002023-05-23 12:02PM EDT65.000.080.030.090.00-117674.41%
META231117P000700002023-05-23 12:03PM EDT70.000.100.070.110.00-115373.63%
META231117P000750002023-05-23 12:03PM EDT75.000.120.060.130.00-124270.31%
META231117P000800002023-05-18 1:29PM EDT80.000.180.080.150.00-1514668.16%
META231117P000850002023-05-23 12:03PM EDT85.000.190.110.180.00-130166.60%
META231117P000900002023-05-24 2:07PM EDT90.000.250.180.210.00-261165.72%
META231117P000950002023-04-28 9:30AM EDT95.000.430.210.260.00-450564.06%
META231117P001000002023-05-30 9:31AM EDT100.000.280.230.30-0.02-6.67%1362261.96%
META231117P001050002023-05-19 3:54PM EDT105.000.480.290.360.00-343460.69%
META231117P001100002023-05-26 3:42PM EDT110.000.430.360.430.00-236559.42%
META231117P001150002023-05-30 1:24PM EDT115.000.450.440.51-0.06-11.76%150758.18%
META231117P001200002023-05-26 3:03PM EDT120.000.620.530.620.00-594357.08%
META231117P001250002023-05-30 11:04AM EDT125.000.690.650.74-0.24-25.81%11,92756.08%
META231117P001300002023-05-30 2:56PM EDT130.000.830.790.87-0.36-30.25%158755.05%
META231117P001350002023-05-25 11:23AM EDT135.001.270.951.030.00-367754.08%
META231117P001400002023-05-30 10:26AM EDT140.001.111.131.20-0.12-9.76%21,03853.05%
META231117P001450002023-05-30 12:12PM EDT145.001.291.321.41-0.19-12.84%2767352.06%
META231117P001500002023-05-30 12:48PM EDT150.001.521.551.65-0.23-13.14%12094451.15%
META231117P001550002023-05-26 3:09PM EDT155.001.871.841.92-0.08-4.10%153150.32%
META231117P001600002023-05-30 1:13PM EDT160.002.132.142.23-0.18-7.79%561,20349.67%
META231117P001650002023-05-30 9:32AM EDT165.002.542.502.58-0.16-5.93%241,98548.81%
META231117P001700002023-05-30 11:45AM EDT170.002.842.892.98-0.26-8.39%541,10847.99%
META231117P001750002023-05-30 11:35AM EDT175.003.353.353.45-0.25-6.94%584047.27%
META231117P001800002023-05-30 9:45AM EDT180.003.883.854.00-0.22-5.37%21,97546.63%
META231117P001850002023-05-30 12:10PM EDT185.004.254.454.60-0.61-12.55%171,17145.95%
META231117P001900002023-05-30 12:14PM EDT190.004.805.105.25-0.50-9.43%321,65345.23%
META231117P001950002023-05-30 10:38AM EDT195.005.695.806.00-0.43-7.03%41,39244.60%
META231117P002000002023-05-30 3:12PM EDT200.006.606.656.80-0.25-3.65%262,44843.90%
META231117P002050002023-05-30 1:12PM EDT205.007.257.507.75-0.89-10.93%439943.37%
META231117P002100002023-05-30 10:38AM EDT210.008.208.558.75-0.69-7.76%312,73342.74%
META231117P002150002023-05-26 1:07PM EDT215.008.809.659.85-1.30-12.87%1078042.12%
META231117P002200002023-05-30 3:22PM EDT220.0010.8010.8511.05-0.40-3.57%671,60241.51%
META231117P002250002023-05-30 12:54PM EDT225.0012.5512.1512.400.00-251,44540.99%
META231117P002300002023-05-30 3:06PM EDT230.0013.5513.5513.85-0.48-3.42%141,21040.43%
META231117P002350002023-05-30 1:54PM EDT235.0015.4015.1515.45-0.01-0.06%2156439.93%
META231117P002400002023-05-30 3:57PM EDT240.0017.0516.8017.10-0.80-4.48%7180939.32%
META231117P002450002023-05-30 3:35PM EDT245.0018.6118.6518.95-1.09-5.53%9837238.82%
META231117P002500002023-05-30 3:45PM EDT250.0020.6520.6020.90-0.40-1.90%15543738.27%
META231117P002550002023-05-30 1:54PM EDT255.0022.9522.7023.000.00-9719437.75%
META231117P002600002023-05-30 3:32PM EDT260.0024.8024.9025.20-0.70-2.75%8121537.17%
META231117P002650002023-05-30 12:42PM EDT265.0027.6227.3027.60+0.07+0.25%125536.68%
META231117P002700002023-05-30 11:50AM EDT270.0029.7029.8030.05-2.80-8.62%154236.06%
META231117P002750002023-05-30 2:28PM EDT275.0032.4032.4532.75-3.10-8.73%226035.58%
META231117P002800002023-05-30 11:00AM EDT280.0033.8035.2535.55-1.70-4.79%32935.04%
META231117P002850002023-05-30 9:35AM EDT285.0036.3436.4536.70-65.02-64.15%2131.92%
META231117P002900002023-05-26 3:26PM EDT290.0041.9041.3041.800.00-1534.27%
META231117P002950002023-05-30 11:50AM EDT295.0042.9344.5045.05-8.57-16.64%21033.76%
META231117P003000002023-05-30 11:50AM EDT300.0046.2247.8048.45-25.72-35.75%11333.26%
META231117P003100002023-05-26 3:30PM EDT310.0055.7854.2556.250.00-12833.26%
META231117P003200002023-05-26 3:12PM EDT320.0060.6061.8564.05-2.60-4.11%15032.53%
META231117P003300002023-05-30 11:50AM EDT330.0068.7370.0572.05-22.53-24.69%1131.28%
META231117P003400002023-05-26 10:02AM EDT340.0085.2578.7080.750.00-1130.68%
META231117P003600002023-05-26 10:02AM EDT360.00104.1096.7599.150.00-2129.99%
META231117P003700002023-02-03 1:35PM EDT370.00175.44182.90186.000.00-200150.64%
META231117P003800002023-05-25 12:48PM EDT380.00125.20116.55118.400.00-1030.10%
META231117P003900002023-04-26 12:33PM EDT390.00178.59127.05128.900.00-847034.41%
META231117P003950002023-04-26 11:08AM EDT395.00183.11136.90138.550.00--049.73%
META231117P004000002023-05-02 10:19AM EDT400.00158.44136.45138.300.00-2032.72%
META231117P004050002023-05-02 10:25AM EDT405.00164.24141.40143.350.00-2033.81%
META231117P004100002023-05-08 10:48AM EDT410.00178.48146.40148.200.00-4033.52%
META231117P004200002023-05-04 1:06PM EDT420.00182.94156.30158.400.00--036.38%
META231117P004250002023-04-26 11:55AM EDT425.00212.30162.05163.950.00-58040.28%
META231117P004300002023-04-26 10:52AM EDT430.00218.09171.85173.450.00-20054.02%
META231117P004350002023-04-19 11:11AM EDT435.00219.66187.40191.250.00--079.02%
META231117P004400002023-05-24 10:20AM EDT440.00192.53176.15178.550.00-2040.21%