Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
189,96+3,90 (+2,09%)
Ab 02:19PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240119C000050002023-02-07 1:43PM EST5.00183.50183.40185.10+2.16+1.19%621,465163.28%
META240119C000100002023-02-03 1:28PM EST10.00180.49178.60180.250.00-2073141.60%
META240119C000150002022-09-22 11:42AM EST15.00129.19115.70117.000.00-42840.00%
META240119C000200002022-11-28 10:54AM EST20.0090.9297.3099.000.00-2540.00%
META240119C000250002022-11-09 10:07AM EST25.0081.3392.2094.300.00-1330.00%
META240119C000300002022-12-30 9:36AM EST30.0090.77122.25124.400.00-1660.00%
META240119C000350002023-02-03 10:21AM EST35.00158.70155.65157.200.00-18103.74%
META240119C000400002023-01-09 12:08PM EST40.0094.07150.65152.200.00-5795.56%
META240119C000450002022-11-21 10:35AM EST45.0069.2077.9079.150.00-1180.00%
META240119C000500002023-02-03 9:35AM EST50.00139.81140.80142.350.00-1046683.90%
META240119C000550002023-02-01 10:14AM EST55.0097.50136.75138.300.00-110586.71%
META240119C000600002023-02-07 12:55PM EST60.00136.00132.10133.65+4.40+3.34%11,78783.58%
META240119C000650002023-02-03 1:59PM EST65.00128.50127.45129.000.00-102480.52%
META240119C000700002023-02-06 12:30PM EST70.00120.82121.80123.800.00-42,12072.85%
META240119C000750002023-02-03 12:10PM EST75.00122.00116.90119.600.00-337970.97%
META240119C000800002023-02-07 11:31AM EST80.00114.15113.65115.15+2.38+2.13%269872.37%
META240119C000850002023-02-03 11:32AM EST85.00114.00108.75110.200.00-281,34868.35%
META240119C000900002023-02-07 12:16PM EST90.00105.23104.80106.30+2.60+2.53%66,70068.57%
META240119C000950002023-02-06 3:11PM EST95.0097.0099.75101.200.00-472,98764.20%
META240119C001000002023-02-07 1:30PM EST100.0095.0095.6597.05+1.47+1.57%14111,24063.35%
META240119C001050002023-02-06 3:46PM EST105.0088.6091.7093.400.00-234,24463.28%
META240119C001100002023-02-07 1:40PM EST110.0086.9587.1588.65+1.44+1.68%6813,61560.48%
META240119C001150002023-02-06 2:53PM EST115.0081.7882.9584.350.00-4,6784,43858.81%
META240119C001200002023-02-07 9:32AM EST120.0076.0079.2580.35-1.73-2.23%44,53658.07%
META240119C001250002023-02-07 1:39PM EST125.0074.4775.5576.55+0.81+1.10%5,7612,01857.36%
META240119C001300002023-02-07 1:17PM EST130.0072.1871.5072.20+2.04+2.91%22810,13155.51%
META240119C001350002023-02-07 1:03PM EST135.0071.0068.1068.90+5.65+8.65%203,13655.34%
META240119C001400002023-02-07 1:59PM EST140.0063.7764.0564.85+1.67+2.69%2198,11953.60%
META240119C001450002023-02-07 12:16PM EST145.0061.0860.4561.30+2.58+4.41%72,07052.66%
META240119C001500002023-02-07 1:42PM EST150.0057.1057.0057.90+1.88+3.40%1957,08851.86%
META240119C001550002023-02-07 1:29PM EST155.0053.5053.8054.50+1.41+2.71%144,80151.12%
META240119C001600002023-02-07 1:22PM EST160.0051.2850.4551.35+2.33+4.76%1895,62050.32%
META240119C001650002023-02-07 1:32PM EST165.0046.6847.6548.45+0.43+0.93%1163,91450.00%
META240119C001700002023-02-07 11:47AM EST170.0044.0544.7545.55+0.58+1.33%187,12350.04%
META240119C001750002023-02-07 12:59PM EST175.0044.8841.8542.70+4.98+12.48%254,29849.39%
META240119C001800002023-02-07 1:53PM EST180.0039.0539.6540.00+2.05+5.54%308,45048.82%
META240119C001850002023-02-07 12:58PM EST185.0039.6236.6037.00+4.92+14.18%612,24347.68%
META240119C001900002023-02-07 1:32PM EST190.0033.2734.3034.70+1.22+3.81%423,37547.39%
META240119C001950002023-02-07 1:30PM EST195.0031.2131.8032.15+1.36+4.56%224,75946.62%
META240119C002000002023-02-07 1:51PM EST200.0029.2529.6530.05+1.45+5.22%32927,09646.33%
META240119C002100002023-02-07 2:01PM EST210.0025.7025.9026.20+1.95+8.21%646,58045.81%
META240119C002200002023-02-07 1:54PM EST220.0021.8521.9022.25+1.42+6.95%967,05744.64%
META240119C002300002023-02-07 1:42PM EST230.0018.9018.8519.25+1.30+7.39%8113,58544.25%
META240119C002350002023-02-07 10:18AM EST235.0017.0917.5517.95+0.99+6.15%1044,55744.16%
META240119C002400002023-02-07 1:46PM EST240.0015.7515.9516.25+0.90+6.06%722,94343.38%
META240119C002450002023-02-07 12:36PM EST245.0014.7414.9515.30+1.01+7.36%521,82143.57%
META240119C002500002023-02-07 1:46PM EST250.0013.4513.8014.15+0.78+6.16%8126,39843.36%
META240119C002550002023-02-07 12:51PM EST255.0013.6712.8013.10+1.39+11.32%32,70543.19%
META240119C002600002023-02-07 12:57PM EST260.0013.1011.6511.95+2.45+23.00%1512,85042.76%
META240119C002650002023-02-07 2:00PM EST265.0010.8510.8511.15+0.70+6.90%312,03242.79%
META240119C002700002023-02-07 1:41PM EST270.0010.059.9510.20+1.00+11.05%486,68442.47%
META240119C002750002023-02-07 1:58PM EST275.009.309.359.55+0.72+8.39%291,30642.56%
META240119C002800002023-02-07 1:29PM EST280.008.558.658.95+0.76+9.76%197,90442.66%
META240119C002850002023-02-07 12:18PM EST285.008.057.958.15+0.85+11.81%14,82642.32%
META240119C002900002023-02-07 1:40PM EST290.007.267.357.55+0.50+7.40%98,18042.25%
META240119C002950002023-02-07 11:36AM EST295.006.906.756.95+0.69+11.11%112,62142.10%
META240119C003000002023-02-07 2:01PM EST300.006.306.306.50+0.60+10.53%16516,47442.18%
META240119C003050002023-02-07 12:01PM EST305.005.805.806.05+0.50+9.43%2062742.19%
META240119C003100002023-02-07 1:30PM EST310.005.255.305.60+0.40+8.25%861,18642.12%
META240119C003150002023-02-07 11:43AM EST315.005.204.955.15+0.70+15.56%121,16741.99%
META240119C003200002023-02-07 1:34PM EST320.004.504.604.75+0.35+8.43%803,68641.90%
META240119C003250002023-02-07 1:24PM EST325.004.404.254.50+0.20+4.76%171,98642.10%
META240119C003300002023-02-07 12:53PM EST330.004.443.954.10+0.69+18.40%33,55141.88%
META240119C003350002023-02-07 10:11AM EST335.003.503.653.85-0.05-1.41%21,24041.99%
META240119C003400002023-02-07 9:57AM EST340.003.103.403.700.00-14,25642.32%
META240119C003450002023-02-06 2:57PM EST345.002.983.153.400.00-21,86842.19%
META240119C003500002023-02-07 11:51AM EST350.003.092.953.10+0.42+15.73%178,21141.99%
META240119C003550002023-02-06 3:57PM EST355.002.512.762.900.00-19362942.04%
META240119C003600002023-02-06 2:04PM EST360.002.482.542.730.00-62,55442.15%
META240119C003650002023-02-07 10:25AM EST365.002.352.402.58+0.06+2.62%161342.29%
META240119C003700002023-02-07 12:49PM EST370.002.502.202.43+0.40+19.05%192,94642.38%
META240119C003750002023-02-06 2:02PM EST375.002.002.052.210.00-101,16542.18%
META240119C003800002023-02-03 2:38PM EST380.001.961.952.100.00-52,95642.35%
META240119C003850002023-02-03 12:01PM EST385.002.001.841.960.00-364542.36%
META240119C003900002023-02-06 2:05PM EST390.001.651.691.820.00-465,06742.33%
META240119C003950002023-02-07 1:00PM EST395.001.901.601.70+0.18+10.47%12,71342.35%
META240119C004000002023-02-07 1:45PM EST400.001.521.491.61+0.17+12.59%7021,51242.47%
META240119C004050002023-02-02 12:01PM EST405.001.301.391.500.00-41,00942.46%
META240119C004100002023-02-02 12:44PM EST410.001.421.331.43+0.10+7.58%501,28042.62%
META240119C004150002023-02-03 9:52AM EST415.001.271.211.32-0.08-5.93%502,87142.54%
META240119C004200002023-02-07 1:38PM EST420.001.161.151.25+0.01+0.87%18056,56242.64%
META240119C004250002023-02-02 1:55PM EST425.001.381.091.190.00-57665442.79%
META240119C004300002023-02-03 3:13PM EST430.001.041.041.140.00-144042.96%
META240119C004350002023-02-06 12:11PM EST435.000.990.961.050.00-159842.86%
META240119C004400002023-02-03 11:38AM EST440.001.050.911.030.00-229643.19%
META240119C004450002023-02-06 9:49AM EST445.000.940.870.940.00-121143.02%
META240119C004500002023-02-07 12:32PM EST450.000.860.830.90+0.04+4.88%56,06043.16%
META240119C004600002023-02-02 2:48PM EST460.000.770.730.810.00-1,2112,67043.34%
META240119C004700002023-02-07 12:53PM EST470.000.760.660.76+0.11+16.92%118443.76%
META240119C004800002023-02-03 1:13PM EST480.000.640.600.660.00-371143.68%
META240119C004900002023-02-07 1:59PM EST490.000.550.540.60+0.05+10.00%379743.87%
META240119C005000002023-02-07 1:04PM EST500.000.550.490.55+0.09+19.57%17,21744.09%
META240119C005100002023-02-07 12:25PM EST510.000.450.440.50+0.06+15.38%153344.26%
META240119C005200002023-02-06 11:16AM EST520.000.370.400.460.00-231144.48%
META240119C005300002023-02-03 12:52PM EST530.000.420.360.420.00-132244.65%
META240119C005400002023-02-06 3:19PM EST540.000.300.330.390.00-1929744.90%
META240119C005500002023-02-06 3:24PM EST550.000.270.300.360.00-979945.12%
META240119C005600002023-02-07 12:58PM EST560.000.340.270.29+0.04+13.33%236244.58%
META240119C005700002023-02-03 12:27PM EST570.000.290.180.300.00-42,28145.36%
META240119C005800002023-02-03 12:27PM EST580.000.280.210.280.00-434845.61%
META240119C005900002023-02-07 12:25PM EST590.000.230.190.260.00-146245.80%
META240119C006000002023-02-07 12:28PM EST600.000.200.180.23+0.01+5.26%45,66445.70%
META240119C006500002023-02-07 12:56PM EST650.000.160.120.16+0.02+14.29%263,04746.53%
META240119C007000002023-02-07 1:49PM EST700.000.100.080.10+0.02+25.00%24622,10746.73%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240119P000050002023-02-07 12:39PM EST5.000.010.000.010.00-1102,713115.63%
META240119P000100002023-02-06 11:18AM EST10.000.010.010.020.00-41,530100.78%
META240119P000150002023-02-07 12:41PM EST15.000.020.000.010.00-31,22278.13%
META240119P000200002023-02-07 12:46PM EST20.000.020.010.020.00-241,01876.56%
META240119P000250002023-02-07 12:50PM EST25.000.040.020.03+0.01+33.33%44,58171.88%
META240119P000300002023-02-06 11:20AM EST30.000.070.060.080.00-12,56072.27%
META240119P000350002023-02-06 12:40PM EST35.000.110.080.120.00-261268.95%
META240119P000400002023-02-07 11:17AM EST40.000.150.120.15-0.01-6.25%267465.82%
META240119P000450002023-02-06 9:44AM EST45.000.200.160.230.00-1082363.87%
META240119P000500002023-02-02 1:42PM EST50.000.270.240.290.00-1,6612,49961.82%
META240119P000550002023-02-03 11:31AM EST55.000.360.290.390.00-113159.62%
META240119P000600002023-02-07 1:45PM EST60.000.480.420.48+0.03+6.67%202,92758.03%
META240119P000650002023-02-03 3:22PM EST65.000.600.530.630.00-22,28256.49%
META240119P000700002023-02-07 12:16PM EST70.000.740.700.82-0.05-6.33%103,51955.35%
META240119P000750002023-02-07 11:43AM EST75.000.910.901.01-0.06-6.19%223,97254.02%
META240119P000800002023-02-07 12:43PM EST80.001.181.111.220.00-2614,93752.59%
META240119P000850002023-02-07 10:10AM EST85.001.481.371.50-0.04-2.63%34,30551.44%
META240119P000900002023-02-07 12:39PM EST90.001.801.711.83+0.04+2.27%528,17350.48%
META240119P000950002023-02-07 1:52PM EST95.002.182.072.22-0.02-0.91%43,01149.88%
META240119P001000002023-02-07 1:52PM EST100.002.622.502.61-0.05-1.87%11916,35848.67%
META240119P001050002023-02-07 2:00PM EST105.003.152.973.150.00-1315,23347.93%
META240119P001100002023-02-07 1:42PM EST110.003.703.553.70-0.07-1.86%2075,11546.97%
META240119P001150002023-02-07 1:41PM EST115.004.364.204.40+0.01+0.23%663,27846.31%
META240119P001200002023-02-07 1:43PM EST120.005.104.905.15-0.14-2.67%359,08745.56%
META240119P001250002023-02-07 11:46AM EST125.005.745.756.00-0.36-5.90%588,46244.86%
META240119P001300002023-02-07 1:01PM EST130.006.356.706.90-0.70-9.93%1,77520,00444.07%
META240119P001350002023-02-07 1:02PM EST135.007.377.757.95-0.73-9.01%1126,40943.43%
META240119P001400002023-02-07 1:03PM EST140.008.508.758.95-0.90-9.57%1792,95742.48%
META240119P001450002023-02-07 1:41PM EST145.0010.4110.1010.40-0.14-1.33%42,04742.26%
META240119P001500002023-02-07 1:41PM EST150.0011.7311.4011.65-0.27-2.25%777,67841.41%
META240119P001550002023-02-07 10:40AM EST155.0013.3512.8513.15+0.25+1.91%293,30740.84%
META240119P001600002023-02-07 1:20PM EST160.0014.9514.5014.75-0.28-1.84%174,96740.23%
META240119P001650002023-02-07 2:01PM EST165.0016.4516.3516.60-0.65-3.80%283,29339.84%
META240119P001700002023-02-07 2:01PM EST170.0018.4018.2518.40-0.85-4.42%388,12939.17%
META240119P001750002023-02-07 1:54PM EST175.0020.6020.2520.55-0.20-0.96%1852,23938.84%
META240119P001800002023-02-07 2:01PM EST180.0022.5522.3022.70-0.60-2.59%1392,15138.31%
META240119P001850002023-02-07 1:04PM EST185.0023.7924.7024.95-1.86-7.25%171,19537.74%
META240119P001900002023-02-07 12:52PM EST190.0026.1027.2527.60-2.16-7.64%3911,38637.54%
META240119P001950002023-02-07 1:57PM EST195.0030.3029.4029.85-0.25-0.82%1601,05736.61%
META240119P002000002023-02-07 1:54PM EST200.0032.8031.9532.55-0.40-1.20%642,92936.12%
META240119P002100002023-02-07 1:56PM EST210.0038.6538.1038.60-0.05-0.13%1131,63835.47%
META240119P002200002023-02-07 10:19AM EST220.0045.0044.3045.00-0.25-0.55%21,41034.61%
META240119P002300002023-02-07 12:30PM EST230.0052.2051.2051.90-0.10-0.19%1401,18333.75%
META240119P002350002023-02-07 10:31AM EST235.0055.7954.9055.45+0.64+1.16%66933.20%
META240119P002400002023-02-07 10:31AM EST240.0059.4558.7059.35-0.05-0.08%410033.02%
META240119P002450002023-02-03 1:40PM EST245.0061.9662.2563.100.00-3232.43%
META240119P002500002023-02-07 10:20AM EST250.0067.0066.1067.50-1.95-2.83%118032.78%
META240119P002550002023-02-02 10:48AM EST255.0070.0070.1571.650.00-4232.58%
META240119P002600002023-02-02 2:03PM EST260.0070.4074.3075.900.00-1420632.40%
META240119P002650002023-02-02 10:37AM EST265.0078.5078.1079.750.00-221431.26%
META240119P002700002023-02-07 10:30AM EST270.0084.6382.9084.50+1.78+2.15%226231.82%
META240119P002750002023-02-07 10:31AM EST275.0088.8987.4088.95-70.26-44.15%4631.64%
META240119P002800002023-02-02 11:14AM EST280.0091.1691.5093.050.00-145330.40%
META240119P002850002022-12-23 3:33PM EST285.00167.05143.95147.350.00-10103.30%
META240119P002900002023-02-06 2:52PM EST290.00104.00101.00102.350.00-1233530.24%
META240119P002950002023-01-25 3:05PM EST295.00151.90105.75107.550.00-2443531.73%
META240119P003000002023-02-07 10:40AM EST300.00112.00109.95111.85-1.23-1.09%286230.27%
META240119P003050002023-02-02 3:59PM EST305.00116.70115.25117.200.00-2925732.29%
META240119P003100002023-02-02 11:08AM EST310.00117.70120.30122.000.00-2132.40%
META240119P003150002023-02-02 11:12AM EST315.00124.61125.25126.800.00-8132.43%
META240119P003200002023-02-02 11:10AM EST320.00128.18129.60131.800.00-4033.18%
META240119P003250002023-02-02 11:10AM EST325.00132.65134.55136.900.00-2034.30%
META240119P003300002023-02-02 11:09AM EST330.00137.26139.85141.700.00-217934.22%
META240119P003350002022-12-12 3:45PM EST335.00220.50201.55202.600.00-70122.98%
META240119P003400002022-12-09 3:16PM EST340.00223.15208.90210.950.00-1,0480127.83%
META240119P003450002023-02-02 10:38AM EST345.00155.32154.55156.450.00-2035.16%
META240119P003500002023-02-07 12:22PM EST350.00161.10160.00161.90+1.10+0.69%4037.76%
META240119P003550002023-01-23 10:08AM EST355.00213.49164.95166.850.00-2038.20%
META240119P003600002022-10-26 1:50PM EST360.00231.00246.50250.550.00-461157.46%
META240119P003650002022-11-16 3:05PM EST365.00251.70244.60246.500.00-50147.00%
META240119P003700002023-02-03 11:52AM EST370.00176.80179.45181.300.00-1037.51%
META240119P003750002022-11-07 3:49PM EST375.00278.61259.50262.750.00-20156.52%
META240119P003800002023-01-20 3:33PM EST380.00240.43190.00191.900.00-1141.48%
META240119P003850002023-01-20 3:33PM EST385.00245.45195.05196.900.00-1042.07%
META240119P003900002023-02-06 9:31AM EST390.00203.24199.45201.300.00-10039.77%
META240119P003950002023-02-03 12:30PM EST395.00200.97204.95206.850.00-10042.99%
META240119P004000002023-02-03 3:07PM EST400.00213.00209.05212.900.00-22047.63%
META240119P004050002022-12-01 3:20PM EST405.00284.13283.50285.650.00-80151.93%
META240119P004100002022-12-01 3:20PM EST410.00289.10288.50290.650.00-70152.65%
META240119P004150002022-11-15 9:47AM EST415.00298.22296.30298.400.00-10157.23%
META240119P004200002022-11-10 12:04PM EST420.00309.45302.25305.400.00-10160.00%
META240119P004250002022-08-24 11:20AM EST425.00260.14284.40285.850.00-580128.23%
META240119P004300002022-08-24 11:21AM EST430.00265.16289.55290.750.00-380128.95%
META240119P004350002022-08-09 11:36AM EST435.00268.00275.10276.950.00-40103.30%
META240119P004400002022-09-26 10:35AM EST440.00301.67303.00307.050.00-20136.89%
META240119P004450002022-09-26 10:35AM EST445.00306.63308.00312.000.00-20137.51%
META240119P004500002023-01-09 10:24AM EST450.00318.00259.45261.800.00-1048.39%
META240119P004600002023-01-09 10:36AM EST460.00327.65269.95271.800.00-2049.32%
META240119P004700002023-01-09 2:44PM EST470.00338.30280.10281.850.00-1050.47%
META240119P004800002022-08-03 10:24AM EST480.00311.50313.35315.600.00-20099.20%
META240119P004900002022-08-03 10:25AM EST490.00321.51323.50324.600.00-20099.67%
META240119P005000002023-01-05 11:59AM EST500.00373.51312.40314.400.00-1059.42%
META240119P005100002022-08-03 10:27AM EST510.00341.93343.25345.300.00-200102.16%
META240119P005200002022-08-03 10:28AM EST520.00351.79353.30355.350.00-200103.26%
META240119P005300002022-11-18 9:55AM EST530.00416.06409.45411.700.00-10168.55%
META240119P005400002022-06-09 8:07AM EST540.00307.14363.00365.450.00---88.47%
META240119P005500002022-11-14 11:15AM EST550.00436.16425.75428.600.00-10165.88%
META240119P005600002022-12-08 2:05PM EST560.00444.45428.60431.150.00-20156.91%
META240119P005800002022-11-17 2:02PM EST580.00467.90459.35461.750.00-20173.35%
META240119P005900002022-12-12 9:59AM EST590.00475.10456.00457.800.00-20155.66%
META240119P006000002022-12-13 3:27PM EST600.00480.00461.30464.900.00-20151.40%
META240119P006500002022-12-08 1:54PM EST650.00534.05518.50521.200.00-20164.70%
META240119P007000002023-02-02 9:49AM EST700.00516.85509.10511.500.00-2052.64%