Deutsche Märkte schließen in 39 Minuten
DAX
15.320,79 +178,77 (+1,18%) Euro Stoxx 50
4.227,96 +59,75 (+1,43%) Dow Jones 30
32.569,98 +175,73 (+0,54%) Gold
1.969,10 -4,40 (-0,22%) EUR/USD
1,0841 -0,0006 (-0,05%) Bitcoin EUR
26.100,74 +1.216,83 (+4,89%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:51AM EDT. Markt geöffnet.
Calls
19. Januar 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 176.56 | 0.00 | - | 23 | 1,527 | 5.00 | 0.01 | 0.00 | - | 1 | 2,810 |
| 191.40 | 0.00 | - | 1 | 74 | 10.00 | 0.01 | 0.00 | - | 1 | 1,588 |
| 129.19 | 0.00 | - | 42 | 84 | 15.00 | 0.01 | 0.00 | - | 5 | 1,276 |
| 162.30 | 0.00 | - | 1 | 76 | 20.00 | 0.01 | 0.00 | - | 8 | 1,189 |
| 81.33 | 0.00 | - | 1 | 33 | 25.00 | 0.02 | 0.00 | - | 2 | 5,292 |
| 90.77 | 0.00 | - | 1 | 66 | 30.00 | 0.04 | 0.00 | - | 7 | 2,952 |
| 150.00 | 0.00 | - | 1 | 8 | 35.00 | 0.05 | 0.00 | - | 1 | 881 |
| 94.07 | 0.00 | - | 5 | 7 | 40.00 | 0.09 | 0.00 | - | 10 | 664 |
| 130.00 | 0.00 | - | 1 | 17 | 45.00 | 0.14 | 0.00 | - | 1 | 798 |
| 152.12 | 0.00 | - | 9 | 456 | 50.00 | 0.18 | +0.01 | +5.88% | 2 | 2,606 |
| 124.57 | 0.00 | - | 1 | 106 | 55.00 | 0.25 | +0.01 | +4.17% | 1 | 266 |
| 129.60 | 0.00 | - | 1 | 1,784 | 60.00 | 0.33 | 0.00 | - | 5 | 2,865 |
| 112.63 | 0.00 | - | 1 | 24 | 65.00 | 0.41 | 0.00 | - | 1 | 2,302 |
| 138.15 | 0.00 | - | 5 | 2,113 | 70.00 | 0.59 | 0.00 | - | 127 | 3,452 |
| 131.60 | +16.40 | +14.24% | 1 | 385 | 75.00 | 0.70 | -0.11 | -13.58% | 1 | 3,873 |
| 124.50 | 0.00 | - | 5 | 661 | 80.00 | 0.98 | 0.00 | - | 2 | 4,789 |
| 121.34 | 0.00 | - | 1 | 1,347 | 85.00 | 1.19 | 0.00 | - | 2 | 4,185 |
| 116.38 | 0.00 | - | 14 | 7,621 | 90.00 | 1.47 | 0.00 | - | 1 | 7,779 |
| 117.08 | 0.00 | - | 2 | 2,993 | 95.00 | 1.75 | 0.00 | - | 21 | 2,969 |
| 109.00 | +0.75 | +0.69% | 3 | 11,080 | 100.00 | 1.94 | -0.16 | -7.62% | 2 | 15,464 |
| 104.30 | 0.00 | - | 1 | 4,221 | 105.00 | 2.30 | -0.27 | -10.51% | 1 | 5,072 |
| 101.10 | 0.00 | - | 1 | 3,678 | 110.00 | 3.05 | 0.00 | - | 6 | 4,845 |
| 94.43 | 0.00 | - | 15 | 4,450 | 115.00 | 3.40 | 0.00 | - | 33 | 3,330 |
| 87.82 | 0.00 | - | 2 | 4,341 | 120.00 | 3.80 | -0.20 | -5.00% | 20 | 9,647 |
| 87.52 | +2.92 | +3.45% | 1 | 4,151 | 125.00 | 4.90 | 0.00 | - | 4 | 7,923 |
| 80.00 | 0.00 | - | 2 | 10,072 | 130.00 | 5.15 | -0.40 | -7.21% | 60 | 18,677 |
| 75.57 | 0.00 | - | 1 | 2,623 | 135.00 | 5.95 | -0.20 | -3.25% | 2 | 6,723 |
| 75.42 | -0.08 | -0.11% | 1 | 8,052 | 140.00 | 7.56 | 0.00 | - | 17 | 3,400 |
| 68.25 | 0.00 | - | 2 | 2,066 | 145.00 | 8.20 | 0.00 | - | 6 | 2,692 |
| 64.18 | 0.00 | - | 1 | 6,996 | 150.00 | 8.95 | -0.58 | -6.09% | 1 | 10,115 |
| 61.65 | 0.00 | - | 1 | 4,792 | 155.00 | 11.05 | 0.00 | - | 36 | 3,301 |
| 57.00 | 0.00 | - | 1 | 5,336 | 160.00 | 12.22 | 0.00 | - | 57 | 9,043 |
| 57.10 | +2.47 | +4.52% | 1 | 3,847 | 165.00 | 12.75 | -0.90 | -6.59% | 1 | 4,406 |
| 52.01 | 0.00 | - | 2 | 5,654 | 170.00 | 14.27 | -1.02 | -6.67% | 2 | 8,050 |
| 47.95 | 0.00 | - | 3 | 4,402 | 175.00 | 15.95 | -1.10 | -6.45% | 3 | 3,012 |
| 47.60 | +1.70 | +3.70% | 2 | 8,709 | 180.00 | 17.69 | -1.16 | -6.15% | 3 | 11,245 |
| 41.65 | 0.00 | - | 9 | 2,386 | 185.00 | 19.60 | -1.60 | -7.55% | 9 | 1,824 |
| 41.80 | +2.00 | +5.03% | 2 | 5,500 | 190.00 | 21.58 | -1.82 | -7.78% | 1 | 3,008 |
| 39.50 | +2.40 | +6.47% | 2 | 5,481 | 195.00 | 23.80 | -1.85 | -7.21% | 2 | 1,747 |
| 36.55 | +1.74 | +5.00% | 14 | 24,836 | 200.00 | 26.15 | -1.30 | -4.74% | 18 | 5,375 |
| 31.60 | +1.35 | +4.46% | 5 | 8,987 | 210.00 | 32.92 | 0.00 | - | 14 | 2,280 |
| 25.83 | 0.00 | - | 142 | 9,113 | 220.00 | 38.80 | 0.00 | - | 26 | 2,353 |
| 23.55 | +0.90 | +3.97% | 858 | 14,951 | 230.00 | 42.85 | -2.35 | -5.20% | 2 | 2,168 |
| 21.94 | +1.44 | +7.02% | 1 | 9,432 | 235.00 | 46.15 | 0.00 | - | 5 | 451 |
| 18.72 | 0.00 | - | 7 | 5,187 | 240.00 | 50.40 | 0.00 | - | 1 | 220 |
| 17.70 | 0.00 | - | 51 | 1,982 | 245.00 | 54.20 | 0.00 | - | 4 | 51 |
| 17.10 | +0.60 | +3.64% | 36 | 25,792 | 250.00 | 56.30 | -3.20 | -5.38% | 14 | 571 |
| 15.75 | +1.00 | +6.78% | 2 | 2,995 | 255.00 | 63.56 | 0.00 | - | 8 | 117 |
| 14.50 | +0.75 | +5.45% | 3 | 12,835 | 260.00 | 63.70 | 0.00 | - | 10 | 263 |
| 12.55 | 0.00 | - | 81 | 2,352 | 265.00 | 67.60 | 0.00 | - | 44 | 84 |
| 12.30 | +0.75 | +6.49% | 2 | 6,247 | 270.00 | 75.60 | 0.00 | - | 4 | 293 |
| 10.75 | 0.00 | - | 82 | 4,294 | 275.00 | 78.80 | 0.00 | - | 12 | 50 |
| 10.58 | +0.38 | +3.73% | 1 | 7,661 | 280.00 | 81.05 | 0.00 | - | 68 | 502 |
| 9.10 | 0.00 | - | 6 | 5,063 | 285.00 | 87.45 | 0.00 | - | 1 | 35 |
| 8.77 | +0.37 | +4.40% | 5 | 8,052 | 290.00 | 89.05 | 0.00 | - | 6 | 337 |
| 7.65 | 0.00 | - | 34 | 2,673 | 295.00 | 94.00 | +2.10 | +2.29% | 2 | 35 |
| 7.42 | +0.17 | +2.34% | 24 | 18,514 | 300.00 | 98.97 | 0.00 | - | 13 | 26 |
| 8.35 | 0.00 | - | 1 | 741 | 305.00 | 122.70 | 0.00 | - | 241 | 243 |
| 6.10 | 0.00 | - | 1 | 1,277 | 310.00 | 111.37 | 0.00 | - | 2 | 0 |
| 5.55 | 0.00 | - | 1 | 1,119 | 315.00 | 115.90 | 0.00 | - | 8 | 5 |
| 5.10 | 0.00 | - | 32 | 3,696 | 320.00 | 120.70 | 0.00 | - | 3 | 201 |
| 4.75 | 0.00 | - | 11 | 1,921 | 325.00 | 132.65 | 0.00 | - | 2 | 0 |
| 4.60 | +0.20 | +4.55% | 4 | 3,502 | 330.00 | 126.50 | 0.00 | - | 10 | 179 |
| 4.25 | -0.70 | -14.14% | 2 | 1,249 | 335.00 | 220.50 | 0.00 | - | 7 | 0 |
| 3.96 | -0.49 | -11.01% | 2 | 4,402 | 340.00 | 139.55 | 0.00 | - | 3 | 0 |
| 3.45 | 0.00 | - | 12 | 1,775 | 345.00 | 152.00 | 0.00 | - | 4 | 0 |
| 3.15 | 0.00 | - | 2 | 8,295 | 350.00 | 146.75 | -3.95 | -2.62% | 4 | 0 |
| 2.99 | 0.00 | - | 1 | 656 | 355.00 | 213.49 | 0.00 | - | 2 | 0 |
| 2.70 | 0.00 | - | 4 | 2,583 | 360.00 | 163.09 | 0.00 | - | 2 | 1 |
| 2.77 | 0.00 | - | 1 | 542 | 365.00 | 188.68 | 0.00 | - | 2 | 0 |
| 2.35 | 0.00 | - | 37 | 3,042 | 370.00 | 170.05 | 0.00 | - | 1 | 0 |
| 2.13 | 0.00 | - | 25 | 1,363 | 375.00 | 198.08 | 0.00 | - | 10 | 0 |
| 1.95 | 0.00 | - | 43 | 2,949 | 380.00 | 204.32 | 0.00 | - | 2 | 1 |
| 2.17 | 0.00 | - | 25 | 712 | 385.00 | 209.20 | 0.00 | - | 2 | 0 |
| 1.74 | 0.00 | - | 1 | 4,995 | 390.00 | 189.69 | 0.00 | - | 2 | 0 |
| 2.10 | 0.00 | - | 3 | 2,837 | 395.00 | 196.12 | 0.00 | - | 2 | 0 |
| 1.54 | +0.06 | +4.05% | 1 | 23,855 | 400.00 | 200.98 | 0.00 | - | 12 | 0 |
| 1.48 | +0.12 | +8.82% | 1 | 1,094 | 405.00 | 284.13 | 0.00 | - | 8 | 0 |
| 1.51 | 0.00 | - | 25 | 1,425 | 410.00 | 204.71 | 0.00 | - | 20 | 0 |
| 1.40 | 0.00 | - | 25 | 3,017 | 415.00 | 215.29 | 0.00 | - | 2 | 0 |
| 1.15 | -0.06 | -4.96% | 1 | 56,092 | 420.00 | 221.70 | 0.00 | - | 4 | 0 |
| 1.22 | 0.00 | - | 1 | 659 | 425.00 | 260.14 | 0.00 | - | 58 | 0 |
| 1.32 | 0.00 | - | 2 | 438 | 430.00 | 265.16 | 0.00 | - | 38 | 0 |
| 1.27 | 0.00 | - | 6 | 595 | 435.00 | 268.00 | 0.00 | - | 4 | 0 |
| 1.00 | 0.00 | - | 76 | 382 | 440.00 | 301.67 | 0.00 | - | 2 | 0 |
| 0.86 | 0.00 | - | 2 | 287 | 445.00 | 306.63 | 0.00 | - | 2 | 0 |
| 0.77 | 0.00 | - | 4 | 6,042 | 450.00 | 250.85 | 0.00 | - | 24 | 0 |
| 0.82 | 0.00 | - | 2 | 2,774 | 460.00 | 327.65 | 0.00 | - | 2 | 0 |
| 0.67 | 0.00 | - | 1 | 181 | 470.00 | 338.30 | 0.00 | - | 1 | 0 |
| 0.72 | 0.00 | - | 3 | 692 | 480.00 | 311.50 | 0.00 | - | 20 | 0 |
| 0.50 | 0.00 | - | 3 | 780 | 490.00 | 321.51 | 0.00 | - | 20 | 0 |
| 0.39 | 0.00 | - | 81 | 7,071 | 500.00 | 373.51 | 0.00 | - | 1 | 0 |
| 0.39 | 0.00 | - | 3 | 532 | 510.00 | 341.93 | 0.00 | - | 20 | 0 |
| 0.40 | 0.00 | - | 1 | 303 | 520.00 | 351.79 | 0.00 | - | 20 | 0 |
| 0.37 | 0.00 | - | 22 | 310 | 530.00 | 416.06 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 5 | 302 | 540.00 | 307.14 | 0.00 | - | - | - |
| 0.30 | 0.00 | - | 1 | 755 | 550.00 | 436.16 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 1 | 362 | 560.00 | 444.45 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 72 | 2,335 | 570.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 18 | 326 | 580.00 | 467.90 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 5 | 462 | 590.00 | 411.03 | 0.00 | - | 6 | 0 |
| 0.12 | 0.00 | - | 63 | 5,593 | 600.00 | 421.16 | 0.00 | - | 3 | 0 |
| 0.08 | 0.00 | - | 3 | 3,005 | 650.00 | 534.05 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 118 | 22,270 | 700.00 | 528.80 | 0.00 | - | 2 | 0 |
