Deutsche Märkte öffnen in 6 Stunden 45 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
303,96+6,22 (+2,09%)
Börsenschluss: 04:00PM EDT
303,85 -0,11 (-0,04%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. November 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META231117C000050002023-09-28 10:51AM EDT5.00299.25296.90300.45+5.72+1.95%21127722.66%
META231117C000100002023-09-05 3:47PM EDT10.00290.75292.00295.600.00-8109563.28%
META231117C000150002023-09-06 2:44PM EDT15.00283.70287.05290.650.00-2154481.74%
META231117C000200002023-09-06 2:44PM EDT20.00278.75282.05285.700.00-269429.49%
META231117C000250002023-09-06 2:15PM EDT25.00272.90277.10280.600.00-278384.67%
META231117C000300002023-09-06 2:43PM EDT30.00268.85272.15275.600.00-260353.66%
META231117C000350002023-09-06 2:43PM EDT35.00263.75267.10270.700.00-265332.03%
META231117C000400002023-09-06 2:15PM EDT40.00258.05262.10265.800.00-243313.72%
META231117C000450002023-09-06 2:48PM EDT45.00254.45257.30260.950.00-440205.86%
META231117C000600002023-09-20 2:48PM EDT60.00243.40242.40245.900.00-130177.73%
META231117C000650002023-09-06 2:15PM EDT65.00233.40237.40241.000.00-231174.02%
META231117C000700002023-09-06 2:43PM EDT70.00229.25232.50236.200.00-259176.56%
META231117C000750002023-09-06 2:43PM EDT75.00224.35227.60231.100.00-229168.46%
META231117C000800002023-09-06 2:43PM EDT80.00219.35222.60226.150.00-265162.30%
META231117C000850002023-09-06 2:43PM EDT85.00214.45217.65221.100.00-221155.18%
META231117C000900002023-09-06 2:43PM EDT90.00209.40212.70216.150.00-283150.88%
META231117C000950002023-09-06 2:48PM EDT95.00204.95208.00211.150.00-2103150.49%
META231117C001000002023-09-15 12:47PM EDT100.00205.35202.70206.200.00-2085139.45%
META231117C001050002023-09-15 12:50PM EDT105.00200.63197.75201.450.00-1532139.11%
META231117C001100002023-09-06 2:45PM EDT110.00190.05192.80196.450.00-336134.18%
META231117C001150002023-09-15 12:51PM EDT115.00191.05187.85191.450.00-142,248129.44%
META231117C001200002023-09-15 1:25PM EDT120.00182.58182.90186.650.00-198127.54%
META231117C001250002023-09-27 2:09PM EDT125.00163.68179.15180.700.00-149125.83%
META231117C001300002023-09-28 2:48PM EDT130.00173.00174.25175.65+8.00+4.85%20462121.29%
META231117C001350002023-09-25 9:31AM EDT135.00162.64169.30170.800.00-1242118.36%
META231117C001400002023-09-26 11:10AM EDT140.00160.30164.35165.850.00-1898114.50%
META231117C001450002023-09-26 11:50AM EDT145.00154.99159.40160.900.00-1205110.69%
META231117C001500002023-09-28 2:51PM EDT150.00153.00154.45156.00+1.30+0.86%1779107.37%
META231117C001550002023-09-25 11:20AM EDT155.00145.35149.50151.050.00-2328103.69%
META231117C001600002023-09-26 11:25AM EDT160.00139.55144.60146.100.00-1305100.44%
META231117C001650002023-09-27 12:16PM EDT165.00136.75139.65141.150.00-129196.88%
META231117C001700002023-09-27 1:51PM EDT170.00122.61134.70136.250.00-574493.70%
META231117C001750002023-09-26 10:40AM EDT175.00125.96129.80131.300.00-167090.55%
META231117C001800002023-09-27 1:24PM EDT180.00119.87125.00126.150.00-150186.85%
META231117C001850002023-09-28 12:02PM EDT185.00121.92119.95121.50+14.72+13.73%282484.55%
META231117C001900002023-09-27 2:08PM EDT190.00100.30115.05116.550.00-149881.43%
META231117C001950002023-09-27 11:55AM EDT195.00107.27110.15111.650.00-1053778.56%
META231117C002000002023-09-28 11:30AM EDT200.00106.20105.35106.80+6.44+6.46%1084876.32%
META231117C002050002023-09-27 2:11PM EDT205.0084.85100.40101.950.00-11,49273.41%
META231117C002100002023-09-27 2:10PM EDT210.0080.9995.6597.100.00-11,09971.23%
META231117C002150002023-09-26 3:41PM EDT215.0087.2690.8092.300.00-150268.77%
META231117C002200002023-09-27 2:02PM EDT220.0074.7885.9587.450.00-102,16466.10%
META231117C002250002023-09-28 10:20AM EDT225.0080.7681.2082.70+2.19+2.79%136163.98%
META231117C002300002023-09-28 3:39PM EDT230.0077.1075.4578.90+5.57+7.79%157161.60%
META231117C002350002023-09-26 11:45AM EDT235.0068.6871.8573.350.00-559960.15%
META231117C002400002023-09-28 2:35PM EDT240.0066.2267.3068.75+1.48+2.29%21,40058.47%
META231117C002450002023-09-26 2:58PM EDT245.0058.6562.7564.200.00-282256.71%
META231117C002500002023-09-28 12:36PM EDT250.0061.0058.8059.35+5.00+8.93%62,85655.34%
META231117C002550002023-09-28 3:33PM EDT255.0055.2054.5055.05+5.76+11.65%55,36954.08%
META231117C002600002023-09-28 2:24PM EDT260.0049.8050.3050.80+5.90+13.44%5,0156,46452.78%
META231117C002650002023-09-27 1:38PM EDT265.0040.1546.2547.050.00-21,42552.22%
META231117C002700002023-09-28 3:54PM EDT270.0042.4042.3042.85+4.35+11.43%3256,13650.76%
META231117C002750002023-09-28 3:39PM EDT275.0038.4538.5539.10+3.83+11.06%103,48750.65%
META231117C002800002023-09-28 2:29PM EDT280.0034.6034.9035.55+2.35+7.29%172,49049.91%
META231117C002850002023-09-28 3:01PM EDT285.0031.1231.7532.00+1.42+4.78%71,67048.80%
META231117C002900002023-09-28 3:59PM EDT290.0028.7528.5528.75+3.55+14.09%1786,15748.04%
META231117C002950002023-09-28 2:34PM EDT295.0024.6425.5025.70+2.24+10.00%942,28747.36%
META231117C003000002023-09-28 3:59PM EDT300.0022.7822.7022.85+2.93+14.76%31511,51446.72%
META231117C003050002023-09-28 3:59PM EDT305.0020.1020.0520.20+2.60+14.86%5432,79146.13%
META231117C003100002023-09-28 3:58PM EDT310.0017.8017.6517.80+2.45+15.96%3,8357,14945.67%
META231117C003150002023-09-28 3:59PM EDT315.0015.5015.4015.55+2.50+19.23%2401,12045.14%
META231117C003200002023-09-28 3:53PM EDT320.0013.5513.4013.55+2.05+17.83%4227,39344.74%
META231117C003250002023-09-28 3:51PM EDT325.0011.6511.5511.70+1.85+18.88%7679844.27%
META231117C003300002023-09-28 3:50PM EDT330.0010.009.9510.10+1.58+18.76%5386,69943.97%
META231117C003350002023-09-28 3:53PM EDT335.008.608.458.65+0.98+12.86%1401,58943.63%
META231117C003400002023-09-28 3:45PM EDT340.007.307.207.40+1.20+19.67%3585,74143.41%
META231117C003450002023-09-28 3:13PM EDT345.006.106.156.30+0.84+15.97%441,07043.20%
META231117C003500002023-09-28 3:59PM EDT350.005.205.205.35+0.78+17.65%3785,61643.04%
META231117C003550002023-09-28 3:16PM EDT355.004.504.404.55+0.57+14.50%2331,40842.98%
META231117C003600002023-09-28 3:59PM EDT360.003.823.703.80+0.67+21.27%1042,99442.73%
META231117C003650002023-09-28 3:57PM EDT365.003.253.153.25+0.75+30.00%3141042.85%
META231117C003700002023-09-28 3:50PM EDT370.002.652.662.74+0.29+12.29%361,66342.84%
META231117C003750002023-09-28 3:35PM EDT375.002.322.202.33+0.28+13.73%819942.94%
META231117C003800002023-09-28 3:25PM EDT380.001.991.901.97+0.62+45.26%2361,94443.02%
META231117C003850002023-09-28 1:39PM EDT385.001.691.571.69+0.14+9.03%1929743.25%
META231117C003900002023-09-28 1:59PM EDT390.001.391.391.43+0.26+23.01%4079143.36%
META231117C003950002023-09-28 3:17PM EDT395.001.241.181.23+0.19+18.10%91,35043.63%
META231117C004000002023-09-28 1:33PM EDT400.001.091.021.06+0.19+21.11%2081,79443.90%
META231117C004050002023-09-28 1:02PM EDT405.000.960.870.92+0.27+39.13%1489144.24%
META231117C004100002023-09-28 10:07AM EDT410.000.740.710.80+0.05+7.25%222144.57%
META231117C004150002023-09-28 12:42PM EDT415.000.750.660.69+0.27+56.25%124444.82%
META231117C004200002023-09-28 2:44PM EDT420.000.580.550.60+0.11+23.40%538845.14%
META231117C004250002023-09-28 2:41PM EDT425.000.500.490.53+0.10+25.00%1122545.56%
META231117C004300002023-09-28 2:44PM EDT430.000.450.430.47+0.06+15.38%1319946.00%
META231117C004350002023-09-28 2:54PM EDT435.000.390.380.41+0.04+11.43%326746.29%
META231117C004400002023-09-28 3:33PM EDT440.000.360.330.36+0.06+20.00%1615546.61%
META231117C004450002023-09-27 2:52PM EDT445.000.250.290.320.00-11023247.02%
META231117C004500002023-09-28 11:34AM EDT450.000.300.250.29+0.03+11.11%483047.51%
META231117C004550002023-09-28 3:32PM EDT455.000.250.220.26+0.05+25.00%629547.95%
META231117C004600002023-09-28 2:57PM EDT460.000.220.190.23+0.03+15.79%435948.24%
META231117C004650002023-09-28 3:32PM EDT465.000.200.160.20+0.02+11.11%144948.44%
META231117C004700002023-09-28 10:39AM EDT470.000.180.150.18+0.02+12.50%121148.88%
META231117C004750002023-09-26 9:40AM EDT475.000.140.120.160.00-2512749.22%
META231117C004800002023-09-27 2:05PM EDT480.000.100.110.150.00-132049.81%
META231117C004850002023-09-27 2:09PM EDT485.000.080.100.190.00-2013150.59%
META231117C004900002023-09-22 3:18PM EDT490.000.100.090.110.00-4119050.00%
META231117C004950002023-09-27 1:51PM EDT495.000.070.070.110.00-4122650.88%
META231117C005000002023-09-20 3:53PM EDT500.000.070.060.100.00-126750.10%
META231117C005050002023-09-06 1:35PM EDT505.000.130.050.090.00-33350.20%
META231117C005100002023-09-28 10:21AM EDT510.000.080.050.08+0.01+14.29%33050.78%
META231117C005150002023-09-14 2:26PM EDT515.000.100.040.070.00-154950.78%
META231117C005200002023-09-12 9:55AM EDT520.000.070.030.070.00-111851.17%
META231117C005250002023-08-22 12:20PM EDT525.000.170.020.060.00-49650.78%
META231117C005300002023-08-08 1:35PM EDT530.000.350.060.090.00-71154.79%
META231117C005350002023-08-22 1:17PM EDT535.000.130.010.130.00-22455.27%
META231117C005400002023-09-25 11:49AM EDT540.000.050.010.050.00-15551.95%
META231117C005450002023-09-25 11:49AM EDT545.000.010.010.050.00-11452.54%
META231117C005500002023-09-14 10:16AM EDT550.000.050.010.040.00-17852.34%
META231117C005550002023-09-08 10:33AM EDT555.000.040.010.040.00-208153.13%
META231117C005600002023-09-19 12:30PM EDT560.000.030.000.040.00-211253.13%
META231117C005700002023-08-04 9:38AM EDT570.000.270.020.090.00-83559.18%
META231117C005800002023-09-20 9:31AM EDT580.000.030.000.040.00-58355.47%
META231117C005900002023-09-20 9:31AM EDT590.000.030.000.040.00-54457.03%
META231117C006000002023-09-27 2:07PM EDT600.000.020.000.040.00-48758.20%
META231117C006100002023-08-16 9:36AM EDT610.000.050.010.060.00-23062.31%
META231117C006200002023-09-25 1:28PM EDT620.000.020.010.020.00-14959.38%
Putsfür17. November 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META231117P000050002023-05-03 2:28PM EDT5.000.010.000.020.00-1000356.25%
META231117P000100002023-06-16 9:34AM EDT10.000.010.000.010.00-3203275.00%
META231117P000150002023-08-15 1:00PM EDT15.000.010.000.010.00--1237.50%
META231117P000300002023-04-18 3:35PM EDT30.000.030.000.040.00--40203.13%
META231117P000450002023-07-26 12:53PM EDT45.000.010.000.010.00-17150.00%
META231117P000600002023-09-15 1:24PM EDT60.000.010.000.010.00-1204128.13%
META231117P000650002023-09-22 1:34PM EDT65.000.010.000.010.00-1748121.88%
META231117P000700002023-09-15 1:56PM EDT70.000.010.000.010.00-6328115.63%
META231117P000750002023-09-07 3:52PM EDT75.000.010.000.010.00-1312109.38%
META231117P000800002023-09-01 12:47PM EDT80.000.010.000.040.00-1458117.19%
META231117P000850002023-08-22 12:38PM EDT85.000.020.000.110.00-15835123.05%
META231117P000900002023-09-25 10:11AM EDT90.000.020.000.040.00-1583107.81%
META231117P000950002023-09-22 9:30AM EDT95.000.020.010.040.00-1576104.69%
META231117P001000002023-09-21 10:08AM EDT100.000.020.010.040.00-6959100.39%
META231117P001050002023-09-26 3:19PM EDT105.000.030.010.050.00-546797.66%
META231117P001100002023-09-27 2:41PM EDT110.000.040.020.050.00-547494.92%
META231117P001150002023-09-28 3:58PM EDT115.000.040.030.050.00-3056492.19%
META231117P001200002023-09-27 10:31AM EDT120.000.040.030.060.00-2093889.06%
META231117P001250002023-09-28 11:50AM EDT125.000.060.040.070.00-131,40887.11%
META231117P001300002023-09-26 3:13PM EDT130.000.070.050.090.00-160985.55%
META231117P001350002023-09-27 1:24PM EDT135.000.080.070.100.00-184283.59%
META231117P001400002023-09-28 2:06PM EDT140.000.100.020.110.00-31,21477.93%
META231117P001450002023-09-27 2:20PM EDT145.000.160.090.130.00-968178.91%
META231117P001500002023-09-28 1:44PM EDT150.000.130.060.15-0.02-13.33%556175.20%
META231117P001550002023-09-27 3:46PM EDT155.000.190.140.170.00-154575.29%
META231117P001600002023-09-28 9:49AM EDT160.000.200.150.19+0.01+5.26%11,02572.85%
META231117P001650002023-09-27 1:39PM EDT165.000.270.190.220.00-21,29471.29%
META231117P001700002023-09-28 2:44PM EDT170.000.240.230.26-0.01-4.00%71,47269.73%
META231117P001750002023-09-28 12:27PM EDT175.000.260.250.28-0.03-10.34%12393867.29%
META231117P001800002023-09-28 10:52AM EDT180.000.320.290.32-0.08-20.00%11,89565.43%
META231117P001850002023-09-28 10:35AM EDT185.000.390.320.36-0.13-25.00%61,35963.33%
META231117P001900002023-09-27 2:36PM EDT190.000.540.390.420.00-201,90561.91%
META231117P001950002023-09-28 2:13PM EDT195.000.490.450.49-0.13-20.97%61,02160.25%
META231117P002000002023-09-28 3:39PM EDT200.000.560.530.57-0.11-16.42%122,88758.69%
META231117P002050002023-09-28 3:59PM EDT205.000.640.630.66-0.20-23.81%101,18257.23%
META231117P002100002023-09-28 3:34PM EDT210.000.750.740.77-0.22-22.68%572,68155.74%
META231117P002150002023-09-28 3:19PM EDT215.000.900.880.92-0.34-27.42%6971,38354.47%
META231117P002200002023-09-28 2:53PM EDT220.001.161.051.12-0.21-15.33%1062,34453.37%
META231117P002250002023-09-28 3:59PM EDT225.001.281.261.31-0.62-32.63%641,97152.12%
META231117P002300002023-09-28 3:25PM EDT230.001.511.491.57-0.54-26.34%902,60350.95%
META231117P002350002023-09-28 1:08PM EDT235.001.861.791.88-0.54-22.50%482,25450.22%
META231117P002400002023-09-28 3:02PM EDT240.002.322.172.26-0.78-25.16%573,66149.29%
META231117P002450002023-09-28 3:55PM EDT245.002.692.622.73-0.99-26.90%171,05648.49%
META231117P002500002023-09-28 3:56PM EDT250.003.203.203.30-1.19-27.11%1203,26547.77%
META231117P002550002023-09-28 3:29PM EDT255.003.793.853.95-1.36-26.41%833,20647.00%
META231117P002600002023-09-28 3:55PM EDT260.004.654.604.70-1.35-22.50%1643,53246.21%
META231117P002650002023-09-28 3:42PM EDT265.005.665.505.65-1.14-16.76%1632,55245.71%
META231117P002700002023-09-28 3:35PM EDT270.006.576.556.70-1.91-22.52%1553,33245.08%
META231117P002750002023-09-28 3:50PM EDT275.007.857.757.90-2.15-21.50%1704,76544.46%
META231117P002800002023-09-28 3:53PM EDT280.009.059.159.30-2.45-21.30%3678,78543.95%
META231117P002850002023-09-28 3:56PM EDT285.0010.7510.7010.90-2.63-19.66%4412,10943.50%
META231117P002900002023-09-28 3:39PM EDT290.0012.6012.4512.60-2.76-17.97%9104,97942.84%
META231117P002950002023-09-28 3:50PM EDT295.0014.6014.4014.55-3.01-17.09%2,9952,04242.32%
META231117P003000002023-09-28 3:59PM EDT300.0016.5816.5516.75-3.52-17.51%4828,57741.90%
META231117P003050002023-09-28 3:32PM EDT305.0018.7018.9019.10-4.95-20.93%39058141.36%
META231117P003100002023-09-28 3:59PM EDT310.0021.5421.4521.65-4.15-16.15%995,50940.80%
META231117P003150002023-09-28 3:59PM EDT315.0024.3324.1024.45-4.38-15.26%3461440.33%
META231117P003200002023-09-28 3:59PM EDT320.0027.3027.2527.45-3.84-12.33%602,15439.83%
META231117P003250002023-09-28 3:31PM EDT325.0030.1530.4030.65-5.22-14.76%3348839.32%
META231117P003300002023-09-28 3:48PM EDT330.0034.1533.8534.05-10.51-23.53%302,00238.81%
META231117P003350002023-09-28 1:04PM EDT335.0036.8536.8537.90-4.00-9.79%1122038.98%
META231117P003400002023-09-28 12:06PM EDT340.0040.6040.8041.75-6.51-13.82%193938.73%
META231117P003450002023-09-28 9:48AM EDT345.0049.5044.8045.65-5.30-9.67%121238.16%
META231117P003500002023-09-27 1:54PM EDT350.0059.1548.7049.800.00-178337.89%
META231117P003550002023-09-18 12:18PM EDT355.0054.9552.9554.000.00-122537.32%
META231117P003600002023-09-25 2:17PM EDT360.0061.9956.7559.100.00-248439.94%
META231117P003650002023-09-19 11:25AM EDT365.0064.6761.0564.000.00-213141.70%
META231117P003700002023-09-25 3:40PM EDT370.0070.0066.0068.600.00-154542.06%
META231117P003750002023-09-27 10:22AM EDT375.0075.7069.9573.500.00-156743.59%
META231117P003800002023-09-27 10:22AM EDT380.0080.5074.8077.950.00-11,40742.73%
META231117P003850002023-09-20 3:45PM EDT385.0084.8179.6082.650.00-62442.81%
META231117P003900002023-09-28 11:43AM EDT390.0085.8784.6587.95-1.54-1.76%22246.32%
META231117P003950002023-09-28 11:43AM EDT395.0091.1589.5592.90-2.42-2.59%2147.77%
META231117P004000002023-09-18 12:03PM EDT400.0097.7294.5598.000.00-4250.05%
META231117P004050002023-09-08 12:56PM EDT405.00105.5899.50102.950.00-2051.42%
META231117P004100002023-08-07 3:40PM EDT410.0093.75109.80112.700.00-10068.57%
META231117P004150002023-09-20 10:00AM EDT415.00107.51109.50112.950.00-2054.65%
META231117P004200002023-08-02 1:35PM EDT420.00105.63122.00125.250.00-1080.93%
META231117P004250002023-09-11 12:29PM EDT425.00121.29119.50123.000.00-2058.07%
META231117P004300002023-07-20 1:50PM EDT430.00124.08145.90147.750.00-20122.90%
META231117P004350002023-09-05 1:48PM EDT435.00134.77129.50133.000.00-2061.07%
META231117P004400002023-05-24 10:20AM EDT440.00192.53156.40158.550.00-20128.64%
META231117P004450002023-08-30 12:29PM EDT445.00148.36139.55143.000.00--063.97%
META231117P004500002023-08-10 1:54PM EDT450.00144.65150.00154.100.00-1085.58%
META231117P004550002023-09-11 12:29PM EDT455.00151.26149.30152.950.00-4066.41%
META231117P004600002023-08-31 12:02PM EDT460.00160.91154.45158.000.00-2068.13%
META231117P004650002023-08-21 3:36PM EDT465.00174.80164.60166.150.00-106082.95%
META231117P004700002023-08-28 11:26AM EDT470.00183.15170.30173.350.00-756090.91%
META231117P004750002023-08-21 3:34PM EDT475.00184.97174.55176.200.00--085.85%
META231117P004800002023-09-19 11:25AM EDT480.00178.73174.45177.900.00-4072.63%
META231117P004850002023-09-19 3:59PM EDT485.00179.90179.45182.900.00-117050.39%
META231117P004900002023-09-19 3:59PM EDT490.00184.67184.50187.900.00-404052.34%
META231117P004950002023-09-26 11:00AM EDT495.00195.07189.45192.900.00-10052.34%
META231117P005000002023-09-20 11:15AM EDT500.00195.00194.45197.600.00-2075.05%
META231117P005100002023-09-28 11:43AM EDT510.00205.75204.45207.70-12.42-5.69%4078.24%
META231117P005150002023-09-25 12:51PM EDT515.00218.33209.45212.850.00-105054.79%
META231117P005200002023-09-25 12:28PM EDT520.00221.70214.50217.900.00-58057.91%
META231117P005250002023-08-17 2:00PM EDT525.00234.05222.75226.700.00--095.57%
META231117P005300002023-08-02 3:24PM EDT530.00216.70232.05235.250.00--0115.25%
META231117P005350002023-09-20 3:45PM EDT535.00234.81229.30232.950.00-6056.84%
META231117P005400002023-09-07 11:41AM EDT540.00237.76234.30237.900.00--055.86%
META231117P005450002023-07-17 12:05PM EDT545.00236.72249.50251.150.00--0125.65%
META231117P005500002023-08-30 11:40AM EDT550.00254.05244.50247.600.00--050.78%
META231117P005550002023-06-29 3:34PM EDT555.00273.82227.65231.500.00--00.00%
META231117P005600002023-09-20 10:22AM EDT560.00254.30254.35257.850.00-2058.98%
META231117P005700002023-08-23 3:47PM EDT570.00274.90270.15271.700.00-20112.52%
META231117P005800002023-09-08 12:56PM EDT580.00280.57274.40277.950.00-2066.70%
META231117P006000002023-09-11 11:30AM EDT600.00295.27294.40297.600.00-2095.70%
META231117P006200002023-08-22 2:37PM EDT620.00331.36323.35324.850.00--0138.20%