Deutsche Märkte schließen in 5 Stunden 57 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
140,28+1,67 (+1,20%)
Börsenschluss: 04:00PM EDT
139,49 -0,79 (-0,56%)
Vorbörslich: 05:31AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240119C000050002022-10-03 3:42PM EDT5.00134.340.000.000.00-6100.00%
META240119C000100002022-09-27 2:11PM EDT10.00125.700.000.000.00-100.00%
META240119C000150002022-09-22 12:42PM EDT15.00129.190.000.000.00-4200.00%
META240119C000200002022-09-22 2:12PM EDT20.00125.540.000.000.00-5200.00%
META240119C000250002022-09-22 2:11PM EDT25.00121.060.000.000.00-6000.00%
META240119C000300002022-09-22 2:12PM EDT30.00115.900.000.000.00-10800.00%
META240119C000350002022-09-22 12:38PM EDT35.00110.550.000.000.00-1200.00%
META240119C000400002022-10-04 10:13AM EDT40.00104.550.000.000.00-400.00%
META240119C000450002022-09-22 12:30PM EDT45.00101.550.000.000.00-2000.00%
META240119C000500002022-09-29 3:44PM EDT50.0091.060.000.000.00-400.00%
META240119C000600002022-09-29 3:42PM EDT60.0082.600.000.000.00-100.00%
META240119C000700002022-09-21 2:19PM EDT70.0081.450.000.000.00-4400.00%
META240119C000750002022-09-21 2:26PM EDT75.0078.300.000.000.00--00.00%
META240119C000800002022-10-04 1:27PM EDT80.0069.970.000.000.00-500.00%
META240119C000850002022-09-27 2:21PM EDT85.0061.800.000.000.00-100.00%
META240119C000900002022-10-04 2:36PM EDT90.0063.050.000.000.00-5000.00%
META240119C000950002022-10-04 12:56PM EDT95.0059.620.000.000.00-1900.00%
META240119C001000002022-10-04 3:54PM EDT100.0055.700.000.000.00-11000.00%
META240119C001050002022-10-04 2:09PM EDT105.0052.770.000.000.00-4000.00%
META240119C001100002022-10-04 2:09PM EDT110.0049.720.000.000.00-6200.00%
META240119C001150002022-10-04 1:06PM EDT115.0046.510.000.000.00-800.00%
META240119C001200002022-10-04 12:32PM EDT120.0044.290.000.000.00-200.00%
META240119C001250002022-10-04 2:48PM EDT125.0041.100.000.000.00-9200.00%
META240119C001300002022-10-04 12:38PM EDT130.0038.740.000.000.00-7600.00%
META240119C001350002022-10-04 3:40PM EDT135.0035.300.000.000.00-1500.00%
META240119C001400002022-10-04 3:56PM EDT140.0033.100.000.000.00-27100.00%
META240119C001450002022-10-04 3:05PM EDT145.0030.590.000.000.00-500.78%
META240119C001500002022-10-04 2:16PM EDT150.0028.780.000.000.00-3701.56%
META240119C001550002022-10-04 2:08PM EDT155.0026.770.000.000.00-1301.56%
META240119C001600002022-10-04 3:19PM EDT160.0024.690.000.000.00-13503.13%
META240119C001650002022-10-04 11:57AM EDT165.0023.050.000.000.00-1503.13%
META240119C001700002022-10-04 3:18PM EDT170.0021.110.000.000.00-9403.13%
META240119C001750002022-10-04 2:45PM EDT175.0019.800.000.000.00-40603.13%
META240119C001800002022-10-04 3:21PM EDT180.0018.200.000.000.00-17206.25%
META240119C001850002022-10-04 3:12PM EDT185.0016.700.000.000.00-27406.25%
META240119C001900002022-10-04 2:11PM EDT190.0015.850.000.000.00-9706.25%
META240119C001950002022-10-04 2:30PM EDT195.0014.600.000.000.00-5506.25%
META240119C002000002022-10-04 3:53PM EDT200.0013.350.000.000.00-13806.25%
META240119C002100002022-10-04 3:55PM EDT210.0011.470.000.000.00-3306.25%
META240119C002200002022-10-04 3:29PM EDT220.009.850.000.000.00-5506.25%
META240119C002300002022-10-04 1:16PM EDT230.008.350.000.000.00-4806.25%
META240119C002350002022-10-04 3:57PM EDT235.007.930.000.000.00-34012.50%
META240119C002400002022-10-04 12:05PM EDT240.007.410.000.000.00-6012.50%
META240119C002450002022-10-04 12:38PM EDT245.007.010.000.000.00-9012.50%
META240119C002500002022-10-04 3:56PM EDT250.006.330.000.000.00-35012.50%
META240119C002550002022-10-04 2:53PM EDT255.005.900.000.000.00-66012.50%
META240119C002600002022-10-04 12:27PM EDT260.005.550.000.000.00-35012.50%
META240119C002650002022-10-04 12:30PM EDT265.005.200.000.000.00-52012.50%
META240119C002700002022-10-04 1:57PM EDT270.004.750.000.000.00-6012.50%
META240119C002750002022-10-04 10:44AM EDT275.004.500.000.000.00-12012.50%
META240119C002800002022-10-04 3:52PM EDT280.004.110.000.000.00-23012.50%
META240119C002850002022-10-03 2:06PM EDT285.003.680.000.000.00-1012.50%
META240119C002900002022-10-04 12:28PM EDT290.003.700.000.000.00-25012.50%
META240119C002950002022-10-03 12:22PM EDT295.003.100.000.000.00-81012.50%
META240119C003000002022-10-04 2:28PM EDT300.003.170.000.000.00-507012.50%
META240119C003050002022-10-04 3:17PM EDT305.002.950.000.000.00-1012.50%
META240119C003100002022-10-04 12:04PM EDT310.002.770.000.000.00-3012.50%
META240119C003150002022-09-29 1:59PM EDT315.002.610.000.000.00-84012.50%
META240119C003200002022-10-04 12:56PM EDT320.002.450.000.000.00-13012.50%
META240119C003250002022-10-03 3:15PM EDT325.002.250.000.000.00-1012.50%
META240119C003300002022-10-03 3:55PM EDT330.002.080.000.000.00-7012.50%
META240119C003350002022-10-04 12:54PM EDT335.002.050.000.000.00-1012.50%
META240119C003400002022-10-04 2:21PM EDT340.001.970.000.000.00-1012.50%
META240119C003450002022-10-03 11:01AM EDT345.001.780.000.000.00-10012.50%
META240119C003500002022-10-04 3:56PM EDT350.001.730.000.000.00-25012.50%
META240119C003550002022-09-30 12:37PM EDT355.001.710.000.000.00-4012.50%
META240119C003600002022-10-03 1:43PM EDT360.001.480.000.000.00-2012.50%
META240119C003650002022-10-04 1:08PM EDT365.001.440.000.000.00-1012.50%
META240119C003700002022-10-04 10:15AM EDT370.001.350.000.000.00-1012.50%
META240119C003750002022-10-03 10:21AM EDT375.001.350.000.000.00-1012.50%
META240119C003800002022-10-04 12:09PM EDT380.001.260.000.000.00-1012.50%
META240119C003850002022-10-04 3:13PM EDT385.001.210.000.000.00-43012.50%
META240119C003900002022-09-27 3:07PM EDT390.001.050.000.000.00-38012.50%
META240119C003950002022-10-03 12:31PM EDT395.001.030.000.000.00-1012.50%
META240119C004000002022-10-04 12:07PM EDT400.001.000.000.000.00-6012.50%
META240119C004050002022-10-03 2:45PM EDT405.000.920.000.000.00-1012.50%
META240119C004100002022-09-27 12:19PM EDT410.000.800.000.000.00-26012.50%
META240119C004150002022-09-29 10:35AM EDT415.000.850.000.000.00-21012.50%
META240119C004200002022-10-04 3:40PM EDT420.000.840.000.000.00-142025.00%
META240119C004250002022-09-29 3:33PM EDT425.000.800.000.000.00-1025.00%
META240119C004300002022-09-27 11:40AM EDT430.000.680.000.000.00-17025.00%
META240119C004350002022-10-04 10:49AM EDT435.000.720.000.000.00-100025.00%
META240119C004400002022-09-29 11:47AM EDT440.000.720.000.000.00-57025.00%
META240119C004450002022-10-04 3:13PM EDT445.000.680.000.000.00-54025.00%
META240119C004500002022-10-04 1:14PM EDT450.000.650.000.000.00-504025.00%
META240119C004600002022-10-04 10:49AM EDT460.000.580.000.000.00-15025.00%
META240119C004700002022-10-03 10:19AM EDT470.000.550.000.000.00-100025.00%
META240119C004800002022-09-30 9:45AM EDT480.000.500.000.000.00-1025.00%
META240119C004900002022-09-29 3:32PM EDT490.000.450.000.000.00-1025.00%
META240119C005000002022-10-03 9:49AM EDT500.000.460.000.000.00-34025.00%
META240119C005100002022-09-27 3:54PM EDT510.000.330.000.000.00-7025.00%
META240119C005200002022-09-29 9:37AM EDT520.000.370.000.000.00-108025.00%
META240119C005300002022-09-29 3:33PM EDT530.000.300.000.000.00-1025.00%
META240119C005400002022-09-27 2:41PM EDT540.000.300.000.000.00-63025.00%
META240119C005500002022-09-29 10:17AM EDT550.000.250.000.000.00-4025.00%
META240119C005600002022-09-27 9:42AM EDT560.000.300.000.000.00-9025.00%
META240119C005700002022-09-27 10:55AM EDT570.000.270.000.000.00-1025.00%
META240119C005800002022-09-23 2:50PM EDT580.000.300.000.000.00-1025.00%
META240119C005900002022-10-04 9:30AM EDT590.000.210.000.000.00-1025.00%
META240119C006000002022-10-04 12:00PM EDT600.000.190.000.000.00-2025.00%
META240119C006500002022-10-03 1:22PM EDT650.000.150.000.000.00-3025.00%
META240119C007000002022-10-04 1:32PM EDT700.000.110.000.000.00-149025.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240119P000050002022-10-04 3:52PM EDT5.000.040.000.000.00-3050.00%
META240119P000100002022-10-04 3:58PM EDT10.000.090.000.000.00-274050.00%
META240119P000150002022-10-04 3:50PM EDT15.000.150.000.000.00-53050.00%
META240119P000200002022-09-08 3:53PM EDT20.000.200.000.000.00-1025.00%
META240119P000250002022-08-15 10:44AM EDT25.000.270.230.380.00-2972.66%
META240119P000300002022-09-30 9:30AM EDT30.000.510.000.000.00-1025.00%
META240119P000350002022-09-26 10:19AM EDT35.000.580.000.000.00-1025.00%
META240119P000400002022-10-04 3:40PM EDT40.000.750.000.000.00-1025.00%
META240119P000450002022-10-04 11:21AM EDT45.000.980.000.000.00-1025.00%
META240119P000500002022-09-29 3:01PM EDT50.001.650.000.000.00-9025.00%
META240119P000600002022-10-04 9:40AM EDT60.002.240.000.000.00-10012.50%
META240119P000700002022-10-04 3:10PM EDT70.003.450.000.000.00-24012.50%
META240119P000750002022-10-04 3:23PM EDT75.004.200.000.000.00-14012.50%
META240119P000800002022-10-04 3:05PM EDT80.005.050.000.000.00-20012.50%
META240119P000850002022-10-04 3:23PM EDT85.006.000.000.000.00-4012.50%
META240119P000900002022-10-04 12:53PM EDT90.006.980.000.000.00-106.25%
META240119P000950002022-10-04 3:27PM EDT95.008.350.000.000.00-2206.25%
META240119P001000002022-10-04 3:53PM EDT100.009.650.000.000.00-2306.25%
META240119P001050002022-10-04 3:35PM EDT105.0011.300.000.000.00-3106.25%
META240119P001100002022-10-04 3:31PM EDT110.0012.810.000.000.00-9706.25%
META240119P001150002022-10-04 3:41PM EDT115.0014.600.000.000.00-3303.13%
META240119P001200002022-10-04 2:13PM EDT120.0016.250.000.000.00-10003.13%
META240119P001250002022-10-04 3:01PM EDT125.0018.300.000.000.00-1503.13%
META240119P001300002022-10-04 2:59PM EDT130.0020.400.000.000.00-6901.56%
META240119P001350002022-10-04 1:15PM EDT135.0023.050.000.000.00-8700.78%
META240119P001400002022-10-04 3:56PM EDT140.0025.400.000.000.00-2700.05%
META240119P001450002022-10-04 3:03PM EDT145.0027.900.000.000.00-1300.00%
META240119P001500002022-10-04 2:38PM EDT150.0030.600.000.000.00-4600.00%
META240119P001550002022-10-04 1:49PM EDT155.0033.650.000.000.00-3600.00%
META240119P001600002022-10-04 3:57PM EDT160.0036.640.000.000.00-19600.00%
META240119P001650002022-10-04 1:19PM EDT165.0040.200.000.000.00-7300.00%
META240119P001700002022-10-04 1:19PM EDT170.0043.500.000.000.00-9600.00%
META240119P001750002022-10-03 3:53PM EDT175.0047.650.000.000.00-100.00%
META240119P001800002022-10-04 1:32PM EDT180.0050.300.000.000.00-1300.00%
META240119P001850002022-10-04 1:34PM EDT185.0054.100.000.000.00-1000.00%
META240119P001900002022-10-04 10:53AM EDT190.0056.380.000.000.00-400.00%
META240119P001950002022-10-04 10:45AM EDT195.0060.480.000.000.00-200.00%
META240119P002000002022-10-04 3:53PM EDT200.0065.730.000.000.00-15400.00%
META240119P002100002022-10-04 3:50PM EDT210.0074.070.000.000.00-8800.00%
META240119P002200002022-10-04 2:24PM EDT220.0082.150.000.000.00-2100.00%
META240119P002300002022-10-04 3:41PM EDT230.0091.790.000.000.00-7400.00%
META240119P002350002022-10-04 2:44PM EDT235.0095.970.000.000.00-900.00%
META240119P002400002022-10-04 12:44PM EDT240.0099.970.000.000.00-4200.00%
META240119P002450002022-10-04 2:08PM EDT245.00105.160.000.000.00-200.00%
META240119P002500002022-10-03 1:31PM EDT250.00112.520.000.000.00-11100.00%
META240119P002550002022-10-03 11:46AM EDT255.00118.910.000.000.00-2600.00%
META240119P002600002022-10-04 2:16PM EDT260.00119.740.000.000.00-500.00%
META240119P002650002022-10-03 2:16PM EDT265.00126.550.000.000.00-200.00%
META240119P002700002022-10-04 2:16PM EDT270.00129.590.000.000.00-500.00%
META240119P002750002022-09-28 1:17PM EDT275.00134.550.000.000.00-200.00%
META240119P002800002022-10-04 11:26AM EDT280.00138.600.000.000.00-100.00%
META240119P002850002022-09-30 10:00AM EDT285.00147.750.000.000.00-200.00%
META240119P002900002022-09-28 3:30PM EDT290.00149.200.000.000.00-1,10000.00%
META240119P002950002022-09-30 3:19PM EDT295.00159.100.000.000.00-5300.00%
META240119P003000002022-10-04 1:42PM EDT300.00159.410.000.000.00-200.00%
META240119P003050002022-09-29 1:20PM EDT305.00167.670.000.000.00-200.00%
META240119P003100002022-09-29 11:16AM EDT310.00172.270.000.000.00-200.00%
META240119P003150002022-09-30 3:26PM EDT315.00177.800.000.000.00-3800.00%
META240119P003200002022-10-03 9:50AM EDT320.00181.600.000.000.00-100.00%
META240119P003250002022-09-29 2:17PM EDT325.00188.930.000.000.00-3600.00%
META240119P003300002022-09-29 2:17PM EDT330.00193.920.000.000.00-1800.00%
META240119P003350002022-09-30 11:52AM EDT335.00195.850.000.000.00-200.00%
META240119P003400002022-09-28 3:38PM EDT340.00197.800.000.000.00-48200.00%
META240119P003450002022-09-26 9:41AM EDT345.00203.400.000.000.00-2000.00%
META240119P003500002022-09-26 9:40AM EDT350.00208.130.000.000.00-200.00%
META240119P003550002022-10-03 11:46AM EDT355.00218.660.000.000.00-1800.00%
META240119P003600002022-10-03 9:52AM EDT360.00221.870.000.000.00-200.00%
META240119P003650002022-09-29 2:16PM EDT365.00228.660.000.000.00-5000.00%
META240119P003700002022-09-29 10:25AM EDT370.00234.060.000.000.00-200.00%
META240119P003750002022-10-03 9:53AM EDT375.00237.080.000.000.00-200.00%
META240119P003800002022-10-03 9:59AM EDT380.00242.900.000.000.00-200.00%
META240119P003850002022-09-27 10:26AM EDT385.00246.700.000.000.00-200.00%
META240119P003900002022-09-22 10:19AM EDT390.00247.520.000.000.00-4000.00%
META240119P003950002022-09-16 9:42AM EDT395.00248.730.000.000.00-200.00%
META240119P004000002022-10-03 3:40PM EDT400.00261.000.000.000.00-600.00%
META240119P004050002022-09-22 10:23AM EDT405.00263.250.000.000.00-3200.00%
META240119P004100002022-09-29 10:20AM EDT410.00273.590.000.000.00-200.00%
META240119P004150002022-08-24 12:18PM EDT415.00250.03274.55275.700.00-42047.36%
META240119P004200002022-09-29 10:50AM EDT420.00283.550.000.000.00-200.00%
META240119P004250002022-08-24 12:20PM EDT425.00260.14284.40285.850.00-58049.21%
META240119P004300002022-08-24 12:21PM EDT430.00265.16289.55290.750.00-38048.93%
META240119P004350002022-08-09 12:36PM EDT435.00268.00275.10276.950.00-400.00%
META240119P004400002022-09-26 11:35AM EDT440.00301.670.000.000.00-200.00%
META240119P004450002022-09-26 11:35AM EDT445.00306.630.000.000.00-200.00%
META240119P004500002022-09-21 10:17AM EDT450.00305.880.000.000.00-100.00%
META240119P004600002022-08-24 12:52PM EDT460.00295.79319.00320.400.00-2048.33%
META240119P004700002022-08-03 11:26AM EDT470.00301.70303.45305.550.00-3000.00%
META240119P004800002022-08-03 11:24AM EDT480.00311.50313.35315.600.00-2000.00%
META240119P004900002022-08-03 11:25AM EDT490.00321.51323.50324.600.00-2000.00%
META240119P005000002022-09-20 12:50PM EDT500.00352.750.000.000.00-200.00%
META240119P005100002022-08-03 11:27AM EDT510.00341.93343.25345.300.00-2000.00%
META240119P005200002022-08-03 11:28AM EDT520.00351.79353.30355.350.00-2000.00%
META240119P005300002022-08-03 11:29AM EDT530.00361.78363.20365.700.00-200.00%
META240119P005400002022-06-09 9:07AM EDT540.00307.14363.00365.450.00---0.00%
META240119P005500002022-06-09 9:07AM EDT550.00342.77372.95375.450.00---0.00%
META240119P005600002022-06-09 9:07AM EDT560.00335.55382.95385.500.00---0.00%
META240119P005800002022-06-09 9:07AM EDT580.00285.75402.90405.500.00---0.00%
META240119P005900002022-06-09 9:07AM EDT590.00383.60412.85415.500.00---0.00%
META240119P006000002022-05-20 2:29PM EDT600.00409.82434.90437.000.00--00.00%
META240119P006500002022-05-18 2:00PM EDT650.00455.92484.55486.150.00---0.00%
META240119P007000002022-09-01 11:38AM EDT700.00538.10562.50565.600.00-4081.21%