META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240119C000050002023-05-31 2:25PM EDT5.00258.80258.95261.100.00-101,611198.44%
META240119C000100002023-06-06 10:12AM EDT10.00265.05254.15256.250.00-176185.16%
META240119C000150002023-06-07 11:43AM EDT15.00254.55249.20251.150.00-183157.42%
META240119C000200002023-03-13 12:50PM EDT20.00162.30194.15195.650.00-1760.00%
META240119C000250002023-05-02 9:41AM EDT25.00218.05240.50244.600.00-233193.97%
META240119C000300002023-04-19 12:48PM EDT30.00186.89214.65218.600.00-1660.00%
META240119C000350002023-02-08 4:56PM EDT35.00150.00145.30147.000.00-180.00%
META240119C000400002023-01-09 1:08PM EDT40.0094.07147.20148.550.00-570.00%
META240119C000450002023-05-19 9:41AM EDT45.00204.70220.45222.400.00-117126.93%
META240119C000500002023-06-06 10:32AM EDT50.00227.89215.45217.250.00-74522118.16%
META240119C000550002023-02-15 12:15PM EDT55.00124.57145.15146.400.00-11060.00%
META240119C000600002023-06-09 1:04PM EDT60.00207.00206.10207.65-6.70-3.14%11,412112.06%
META240119C000650002023-06-06 3:42PM EDT65.00208.60201.25202.800.00-62132107.81%
META240119C000700002023-06-06 3:34PM EDT70.00204.10196.55198.050.00-2001,628105.03%
META240119C000750002023-06-01 10:56AM EDT75.00199.00191.70193.350.00-1384101.83%
META240119C000800002023-05-22 10:04AM EDT80.00175.54186.75188.500.00-166197.73%
META240119C000850002023-05-04 12:48PM EDT85.00154.55189.35191.750.00-11,346135.63%
META240119C000900002023-05-30 10:14AM EDT90.00179.49177.15179.000.00-17,60691.97%
META240119C000950002023-06-07 1:01PM EDT95.00176.00172.45173.950.00-62,96788.56%
META240119C001000002023-06-09 3:52PM EDT100.00168.25167.90169.15-1.03-0.61%3110,91886.50%
META240119C001050002023-06-06 11:15AM EDT105.00175.00162.95164.650.00-14,21284.14%
META240119C001100002023-06-08 9:52AM EDT110.00156.03158.15159.700.00-23,64181.05%
META240119C001150002023-06-08 9:35AM EDT115.00148.61153.65155.150.00-14,40579.75%
META240119C001200002023-06-09 3:58PM EDT120.00149.43149.00150.20-2.07-1.37%24,32277.13%
META240119C001250002023-06-08 10:14AM EDT125.00142.10144.45145.450.00-14,05475.20%
META240119C001300002023-06-09 12:38PM EDT130.00139.80139.50140.95-10.95-7.26%26,00272.97%
META240119C001350002023-06-09 9:32AM EDT135.00134.00134.95136.35-3.92-2.84%12,50071.31%
META240119C001400002023-06-07 12:27PM EDT140.00132.85130.30131.55-0.40-0.30%36,25269.11%
META240119C001450002023-06-07 9:37AM EDT145.00135.00125.45127.100.00-12,21667.18%
META240119C001500002023-06-08 3:11PM EDT150.00122.43121.20122.300.00-16,22565.63%
META240119C001550002023-06-09 11:07AM EDT155.00118.35116.40117.90+0.75+0.64%14,70063.81%
META240119C001600002023-06-09 2:42PM EDT160.00112.10112.10113.00-0.68-0.60%55,06661.99%
META240119C001650002023-06-08 12:52PM EDT165.00108.95107.70108.60-1.20-1.09%13,67960.68%
META240119C001700002023-06-09 3:16PM EDT170.00103.00103.45104.15-1.60-1.53%235,47259.43%
META240119C001750002023-06-09 12:52PM EDT175.0099.1598.9599.75-2.07-2.05%14,14157.87%
META240119C001800002023-06-09 2:08PM EDT180.0095.4394.9095.50-0.32-0.33%128,55756.94%
META240119C001850002023-06-09 1:36PM EDT185.0091.5990.1591.35+0.59+0.65%12,29655.29%
META240119C001900002023-06-09 3:11PM EDT190.0086.4186.3587.05-1.64-1.86%184,62854.40%
META240119C001950002023-06-09 9:48AM EDT195.0082.4082.3082.90+1.31+1.62%45,17353.31%
META240119C002000002023-06-09 3:49PM EDT200.0078.4578.3578.90-0.28-0.36%1520,71052.37%
META240119C002100002023-06-09 3:11PM EDT210.0070.5070.5071.25-0.70-0.98%388,90050.54%
META240119C002200002023-06-09 12:52PM EDT220.0063.2963.1563.75-0.50-0.78%4310,06549.28%
META240119C002300002023-06-09 3:27PM EDT230.0056.2156.1556.85-0.69-1.21%917,28247.88%
META240119C002350002023-06-09 3:57PM EDT235.0053.3752.8553.40-1.45-2.65%376,13447.01%
META240119C002400002023-06-09 2:08PM EDT240.0050.3349.6050.20+0.18+0.36%106,64646.38%
META240119C002450002023-06-09 10:13AM EDT245.0048.0046.5547.15+0.81+1.72%11,78745.82%
META240119C002500002023-06-09 3:49PM EDT250.0043.5843.6044.05-0.32-0.73%53519,95845.08%
META240119C002550002023-06-09 3:15PM EDT255.0040.6540.8041.10-0.71-1.72%1244,07844.41%
META240119C002600002023-06-09 3:49PM EDT260.0037.9338.1038.35-0.27-0.71%52320,25943.88%
META240119C002650002023-06-09 2:48PM EDT265.0035.4035.4035.75-2.10-5.60%733,12543.40%
META240119C002700002023-06-09 2:11PM EDT270.0033.5132.9533.25+0.36+1.09%4410,27742.92%
META240119C002750002023-06-09 10:18AM EDT275.0030.5530.5030.85-0.20-0.65%75,73142.44%
META240119C002800002023-06-09 3:51PM EDT280.0028.3528.3528.60-0.41-1.43%32713,45742.02%
META240119C002850002023-06-09 1:48PM EDT285.0027.0026.2026.40+0.50+1.89%2068,01141.54%
META240119C002900002023-06-09 2:05PM EDT290.0024.5524.1524.40+0.17+0.70%77213,19241.17%
META240119C002950002023-06-09 2:32PM EDT295.0022.4022.2522.50-0.45-1.97%48,53740.80%
META240119C003000002023-06-09 3:22PM EDT300.0020.4920.5020.75-0.21-1.01%18920,95140.50%
META240119C003050002023-06-08 2:55PM EDT305.0019.0118.8519.100.00-26,25540.20%
META240119C003100002023-06-09 2:46PM EDT310.0017.3817.3017.50-0.17-0.97%172,53639.84%
META240119C003150002023-06-09 12:25PM EDT315.0016.0015.8516.05-0.03-0.19%51,90639.55%
META240119C003200002023-06-09 3:37PM EDT320.0014.5314.5014.70-0.83-5.40%1224,04939.29%
META240119C003250002023-06-08 11:02AM EDT325.0014.2513.2513.45+0.15+1.06%232,04939.04%
META240119C003300002023-06-09 3:37PM EDT330.0012.1512.1012.30-0.86-6.61%1593,68838.82%
META240119C003350002023-06-09 11:38AM EDT335.0011.6011.0511.25+0.34+3.02%21,31838.63%
META240119C003400002023-06-09 2:54PM EDT340.0010.2510.1010.30-0.04-0.39%464,89338.49%
META240119C003450002023-06-09 2:52PM EDT345.009.349.209.40-0.36-3.71%561,83738.32%
META240119C003500002023-06-09 3:10PM EDT350.008.428.408.55-0.18-2.09%847,84038.12%
META240119C003550002023-06-08 11:45AM EDT355.008.007.657.80-0.45-5.33%477137.99%
META240119C003600002023-06-09 2:28PM EDT360.007.156.957.100.00-52,95937.85%
META240119C003650002023-06-08 1:48PM EDT365.006.506.356.500.00-1452337.79%
META240119C003700002023-06-08 9:35AM EDT370.005.105.755.900.00-13,35937.65%
META240119C003750002023-06-08 10:40AM EDT375.005.225.255.400.00-21,32837.61%
META240119C003800002023-06-09 10:26AM EDT380.005.254.754.90+0.35+7.14%12,92237.49%
META240119C003850002023-06-09 12:18PM EDT385.004.504.354.50-1.90-29.69%978437.50%
META240119C003900002023-06-08 3:58PM EDT390.004.103.954.100.00-514,83737.44%
META240119C003950002023-06-06 1:50PM EDT395.005.043.553.700.00-122,73737.29%
META240119C004000002023-06-09 2:55PM EDT400.003.403.303.40+0.10+3.03%3324,49937.33%
META240119C004050002023-06-09 3:31PM EDT405.003.013.003.10-0.04-1.31%11,32237.29%
META240119C004100002023-06-09 10:04AM EDT410.002.952.732.83-0.68-18.73%51,59237.27%
META240119C004150002023-06-09 2:21PM EDT415.002.552.492.57-0.10-3.77%13,14337.21%
META240119C004200002023-06-09 3:18PM EDT420.002.292.282.35-0.06-2.55%449,86137.21%
META240119C004250002023-06-08 1:33PM EDT425.002.312.072.15+0.14+6.45%184537.22%
META240119C004300002023-06-08 10:40AM EDT430.001.931.901.970.00-371237.24%
META240119C004350002023-06-07 3:54PM EDT435.001.801.741.810.00-81,18537.28%
META240119C004400002023-06-08 12:52PM EDT440.001.761.591.670.00-457137.35%
META240119C004450002023-06-08 12:03PM EDT445.001.621.451.520.00-144237.32%
META240119C004500002023-06-08 1:40PM EDT450.001.431.331.39+0.04+2.88%15,42137.33%
META240119C004600002023-06-07 3:59PM EDT460.001.151.101.180.00-432,78037.44%
META240119C004700002023-06-08 2:20PM EDT470.001.020.941.000.00-323237.54%
META240119C004800002023-06-05 3:08PM EDT480.001.140.800.860.00-5869537.71%
META240119C004900002023-06-06 12:46PM EDT490.001.040.680.740.00-101,22937.87%
META240119C005000002023-06-09 3:43PM EDT500.000.630.590.65-0.01-1.56%457,44738.14%
META240119C005100002023-06-02 12:35PM EDT510.000.900.510.560.00-154138.28%
META240119C005200002023-06-09 12:58PM EDT520.000.470.450.50-0.08-14.55%131,22438.60%
META240119C005300002023-06-08 11:00AM EDT530.000.430.380.440.00-131338.84%
META240119C005400002023-06-07 2:53PM EDT540.000.400.340.390.00-131139.09%
META240119C005500002023-06-09 2:42PM EDT550.000.330.300.350.00-41,51739.38%
META240119C005600002023-06-06 3:33PM EDT560.000.340.260.320.00-128639.75%
META240119C005700002023-06-09 9:41AM EDT570.000.230.230.29-0.02-8.00%2001,57240.06%
META240119C005800002023-06-07 11:34AM EDT580.000.250.210.260.00-132040.31%
META240119C005900002023-06-08 11:04AM EDT590.000.230.180.240.00-146340.67%
META240119C006000002023-06-09 12:30PM EDT600.000.170.160.21+0.02+13.33%516,91040.77%
META240119C006500002023-06-06 12:32PM EDT650.000.140.090.150.00-33,08042.58%
META240119C007000002023-06-09 3:27PM EDT700.000.070.070.10-0.02-22.22%8821,62443.80%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240119P000050002023-06-08 2:11PM EDT5.000.010.000.010.00-303,432156.25%
META240119P000100002023-06-08 3:59PM EDT10.000.010.000.010.00-322,685125.00%
META240119P000150002023-06-08 3:59PM EDT15.000.010.000.010.00-222,500109.38%
META240119P000200002023-06-08 3:59PM EDT20.000.010.000.010.00-111,66196.88%
META240119P000250002023-06-09 3:59PM EDT25.000.010.000.010.00-505,94489.06%
META240119P000300002023-06-09 9:49AM EDT30.000.010.000.010.00-244,34681.25%
META240119P000350002023-06-09 12:42PM EDT35.000.010.000.010.00-141,49676.56%
META240119P000400002023-06-09 12:17PM EDT40.000.030.000.01+0.02+200.00%171,15371.88%
META240119P000450002023-06-09 11:21AM EDT45.000.050.000.05+0.01+25.00%2079775.78%
META240119P000500002023-06-09 1:49PM EDT50.000.040.020.070.00-12,61175.20%
META240119P000550002023-05-30 10:16AM EDT55.000.070.020.080.00-527271.68%
META240119P000600002023-06-09 3:28PM EDT60.000.050.040.08-0.01-16.67%183,00468.95%
META240119P000650002023-06-02 3:33PM EDT65.000.090.050.110.00-202,22067.38%
META240119P000700002023-06-08 2:49PM EDT70.000.100.080.120.00-13,36765.43%
META240119P000750002023-06-08 3:44PM EDT75.000.120.100.120.00-4783,69362.79%
META240119P000800002023-06-09 2:34PM EDT80.000.140.130.170.00-105,46461.82%
META240119P000850002023-06-09 2:56PM EDT85.000.160.140.19-0.02-11.11%174,17459.47%
META240119P000900002023-06-08 10:51AM EDT90.000.210.180.230.00-18,01758.15%
META240119P000950002023-06-08 3:22PM EDT95.000.270.240.280.00-32,79057.13%
META240119P001000002023-06-08 1:52PM EDT100.000.320.310.330.00-2215,19855.96%
META240119P001050002023-06-09 11:17AM EDT105.000.380.340.40-0.01-2.56%44,96454.42%
META240119P001100002023-06-09 12:28PM EDT110.000.460.420.50+0.01+2.22%254,94653.54%
META240119P001150002023-06-08 11:36AM EDT115.000.550.530.590.00-109,41752.59%
META240119P001200002023-06-09 12:29PM EDT120.000.660.640.70+0.02+3.13%59,37751.59%
META240119P001250002023-06-08 1:17PM EDT125.000.770.760.830.00-968,13150.60%
META240119P001300002023-06-09 3:40PM EDT130.000.940.910.98+0.01+1.08%413,47450.02%
META240119P001350002023-06-09 12:23PM EDT135.001.121.081.15-0.01-0.88%115,89049.10%
META240119P001400002023-06-09 9:55AM EDT140.001.301.281.35-0.03-2.26%1024,26748.23%
META240119P001450002023-06-09 9:32AM EDT145.001.561.501.60-0.01-0.64%1003,30847.52%
META240119P001500002023-06-09 12:23PM EDT150.001.811.781.85+0.06+3.43%4410,28546.64%
META240119P001550002023-06-06 2:02PM EDT155.002.052.052.170.00-22,62445.98%
META240119P001600002023-06-09 12:35PM EDT160.002.492.432.50+0.09+3.75%210,18845.18%
META240119P001650002023-06-08 9:42AM EDT165.003.052.802.880.00-84,66244.45%
META240119P001700002023-06-09 12:39PM EDT170.003.353.253.35+0.02+0.60%113,43943.88%
META240119P001750002023-06-09 3:33PM EDT175.003.803.703.80-0.02-0.52%224,73443.07%
META240119P001800002023-06-09 3:33PM EDT180.004.404.254.40+0.20+4.76%208,81142.58%
META240119P001850002023-06-09 3:56PM EDT185.004.994.905.00+0.06+1.22%202,05641.91%
META240119P001900002023-06-09 3:56PM EDT190.005.695.605.70-0.01-0.18%153,80141.34%
META240119P001950002023-06-09 3:19PM EDT195.006.456.356.55+0.05+0.78%42,64940.95%
META240119P002000002023-06-09 3:15PM EDT200.007.327.207.30+0.05+0.69%60211,67840.17%
META240119P002100002023-06-09 2:24PM EDT210.009.219.109.25-0.04-0.43%25,76039.07%
META240119P002200002023-06-09 2:43PM EDT220.0011.6711.4511.70+0.14+1.21%305,98938.21%
META240119P002300002023-06-09 2:22PM EDT230.0014.3014.2514.40-0.16-1.11%536,33437.09%
META240119P002350002023-06-09 11:05AM EDT235.0015.8015.8016.00-0.72-4.36%21,12636.67%
META240119P002400002023-06-08 1:21PM EDT240.0017.2017.4517.650.00-513,71436.15%
META240119P002450002023-06-09 9:37AM EDT245.0019.9019.2019.45+0.60+3.11%102,58135.67%
META240119P002500002023-06-09 3:24PM EDT250.0021.4021.1521.35+0.15+0.71%125,51235.17%
META240119P002550002023-06-08 2:16PM EDT255.0023.2023.1523.400.00-2043434.70%
META240119P002600002023-06-09 12:30PM EDT260.0025.7025.3525.60+0.36+1.42%1456534.25%
META240119P002650002023-06-09 2:22PM EDT265.0027.7527.6527.95-0.05-0.18%3955633.83%
META240119P002700002023-06-09 11:51AM EDT270.0029.9430.1030.35-0.41-1.35%1195233.30%
META240119P002750002023-06-09 1:21PM EDT275.0032.9032.6532.95+0.07+0.21%3665832.86%
META240119P002800002023-06-09 10:39AM EDT280.0035.0035.3535.700.00-197932.43%
META240119P002850002023-06-09 9:45AM EDT285.0038.9538.2038.50+0.47+1.22%1735531.89%
META240119P002900002023-06-08 9:35AM EDT290.0045.0041.0041.500.00-540131.43%
META240119P002950002023-06-09 2:37PM EDT295.0044.8044.2044.65-0.03-0.07%17330.99%
META240119P003000002023-06-09 12:30PM EDT300.0048.3047.3547.95-3.20-6.21%2032730.56%
META240119P003050002023-06-09 10:03AM EDT305.0050.8050.6051.65+5.10+11.16%1625630.50%
META240119P003100002023-06-05 11:10AM EDT310.0049.6454.1554.850.00-5326329.58%
META240119P003150002023-06-09 11:40AM EDT315.0057.7057.6058.50+4.91+9.30%162529.09%
META240119P003200002023-06-07 11:52AM EDT320.0062.0961.5062.85+2.64+4.44%1720029.49%
META240119P003250002023-06-05 11:47AM EDT325.0059.8565.4566.800.00-465729.14%
META240119P003300002023-06-06 12:07PM EDT330.0062.6568.8070.700.00-218828.52%
META240119P003350002023-06-07 2:52PM EDT335.0074.1673.1575.000.00-41628.43%
META240119P003400002023-06-08 10:58AM EDT340.0078.1577.2079.250.00-42628.08%
META240119P003450002023-06-07 2:51PM EDT345.0082.3081.7583.450.00-2327.42%
META240119P003500002023-06-08 10:59AM EDT350.0086.3786.0587.950.00-316727.24%
META240119P003550002023-06-08 9:59AM EDT355.0094.7590.6092.350.00-11026.62%
META240119P003600002023-06-07 3:54PM EDT360.0097.6495.6097.050.00-251626.65%
META240119P003650002023-06-08 9:41AM EDT365.00103.77100.25101.600.00-2126.03%
META240119P003700002023-06-05 3:53PM EDT370.0098.80104.50106.250.00-5225.51%
META240119P003750002023-06-07 2:50PM EDT375.00109.94109.85111.200.00-25026.08%
META240119P003800002023-06-07 3:37PM EDT380.00116.05114.45115.900.00-15525.42%
META240119P003850002023-02-15 2:09PM EDT385.00209.20188.50190.350.00-20124.24%
META240119P003900002023-06-05 11:19AM EDT390.00115.19124.25125.850.00-27026.58%
META240119P003950002023-03-17 1:40PM EDT395.00196.12172.80174.650.00-2095.39%
META240119P004000002023-06-06 12:56PM EDT400.00126.60134.25135.850.00-8027.95%
META240119P004050002023-06-05 11:13AM EDT405.00130.42139.05140.600.00-2026.99%
META240119P004100002023-04-26 12:35PM EDT410.00199.27147.00149.100.00-396040.67%
META240119P004150002023-06-05 11:14AM EDT415.00140.43148.80150.700.00-2028.97%
META240119P004200002023-04-26 11:21AM EDT420.00207.57157.10159.100.00-14042.23%
META240119P004250002023-04-26 11:23AM EDT425.00212.13162.00164.050.00-2042.86%
META240119P004300002023-04-27 1:51PM EDT430.00188.66167.00169.100.00-2043.74%
META240119P004350002022-08-09 12:36PM EDT435.00268.00275.10276.950.00-40180.19%
META240119P004400002022-09-26 11:35AM EDT440.00301.67303.00307.050.00-20213.12%
META240119P004450002022-09-26 11:35AM EDT445.00306.63308.00312.000.00-20213.97%
META240119P004500002023-05-19 12:22PM EDT450.00204.66184.25186.100.00-6035.71%
META240119P004600002023-04-28 1:38PM EDT460.00222.03196.95198.850.00-4047.26%
META240119P004700002023-04-17 9:40AM EDT470.00250.25229.25234.000.00-20087.87%
META240119P004800002023-04-14 2:18PM EDT480.00259.86245.25247.450.00-60095.81%
META240119P004900002023-06-02 10:52AM EDT490.00217.07224.15226.350.00-2041.60%
META240119P005000002023-04-27 10:56AM EDT500.00260.65237.05238.900.00-2052.43%
META240119P005100002022-08-03 11:27AM EDT510.00341.93343.25345.300.00-200184.18%
META240119P005200002022-08-03 11:28AM EDT520.00351.79353.30355.350.00-200185.72%
META240119P005300002022-11-18 10:55AM EDT530.00416.06409.45411.700.00-10249.13%
META240119P005400002022-06-09 9:07AM EDT540.00307.14363.00365.450.00---176.09%
META240119P005500002022-11-14 12:15PM EDT550.00436.16425.75428.600.00-10246.83%
META240119P005600002023-04-05 1:26PM EDT560.00348.63325.80328.450.00-20108.30%
META240119P005700002023-05-18 11:08AM EDT570.00327.30304.15305.950.00-5046.79%
META240119P005800002023-06-02 12:04PM EDT580.00306.54313.55316.500.00-3051.18%
META240119P005900002023-04-14 10:07AM EDT590.00368.65355.20357.400.00-30110.89%
META240119P006000002023-06-08 9:57AM EDT600.00338.54333.70336.000.00-4049.67%
META240119P006500002023-05-22 10:06AM EDT650.00396.90383.90385.900.00-3052.72%
META240119P007000002023-05-25 10:06AM EDT700.00450.05433.25436.950.00-46063.14%