META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240216C000050002023-04-24 3:00PM EDT5.00208.55243.15245.450.00-220.00%
META240216C000400002023-04-25 11:24AM EDT40.00172.50212.55215.350.00-330.00%
META240216C000750002023-05-25 9:40AM EDT75.00179.60189.50192.000.00--198.58%
META240216C000850002023-04-05 3:59PM EDT85.00131.34150.90152.600.00-110.00%
META240216C001000002023-05-30 3:12PM EDT100.00167.68165.85168.35+21.98+15.09%110884.59%
META240216C001050002023-02-09 11:35AM EDT105.0087.0082.7084.550.00--10.00%
META240216C001100002023-05-17 1:48PM EDT110.00139.13156.50158.950.00--279.90%
META240216C001150002023-05-05 2:49PM EDT115.00125.00151.90154.250.00-11877.77%
META240216C001200002023-05-26 10:29AM EDT120.00142.62147.20149.650.00-18975.65%
META240216C001250002023-05-11 10:12AM EDT125.00117.35142.65144.950.00-12973.64%
META240216C001300002023-05-11 3:52PM EDT130.00113.63137.95140.400.00-14271.64%
META240216C001350002023-05-26 10:53AM EDT135.00130.23133.50135.900.00-13370.12%
META240216C001400002023-04-25 12:19PM EDT140.0081.80119.20121.800.00-2730.00%
META240216C001450002023-04-21 1:48PM EDT145.0080.46107.90111.200.00-21440.00%
META240216C001500002023-05-02 1:19PM EDT150.00101.37120.50122.400.00-17165.79%
META240216C001550002023-05-18 9:54AM EDT155.00117.51116.15118.00+19.19+19.52%28164.37%
META240216C001600002023-05-23 2:01PM EDT160.0099.51111.50113.550.00-110562.50%
META240216C001650002023-05-26 12:21PM EDT165.00105.00107.25109.250.00-121261.24%
META240216C001700002023-05-11 10:34AM EDT170.0080.20102.85105.150.00-18659.98%
META240216C001750002023-05-24 3:46PM EDT175.0087.5898.80100.950.00-16658.91%
META240216C001800002023-05-26 12:01PM EDT180.0092.5094.9596.250.00-121257.48%
META240216C001850002023-05-30 9:43AM EDT185.0094.9990.8092.10+11.14+13.29%224656.24%
META240216C001900002023-05-30 1:55PM EDT190.0087.5687.0588.60+0.43+0.49%150055.86%
META240216C001950002023-05-18 1:57PM EDT195.0068.3583.0584.500.00-412554.65%
META240216C002000002023-05-30 1:55PM EDT200.0079.8679.0580.55+11.11+16.16%123553.49%
META240216C002050002023-05-25 2:22PM EDT205.0069.7575.5077.150.00-110953.04%
META240216C002100002023-05-30 12:15PM EDT210.0075.7271.8073.35+5.72+8.17%224352.07%
META240216C002150002023-05-24 10:09AM EDT215.0056.5168.6069.800.00-115651.55%
META240216C002200002023-05-26 9:58AM EDT220.0060.5865.2566.000.00-129150.66%
META240216C002250002023-05-30 11:48AM EDT225.0064.6561.6562.90+7.85+13.82%224550.81%
META240216C002300002023-05-30 2:03PM EDT230.0058.2658.3059.95+14.66+33.62%946150.53%
META240216C002350002023-05-26 3:07PM EDT235.0055.7555.2556.650.00-118849.70%
META240216C002400002023-05-30 2:03PM EDT240.0052.1352.1053.65+2.03+4.05%541549.15%
META240216C002450002023-05-26 3:55PM EDT245.0051.6649.4550.20+2.17+4.38%347947.96%
META240216C002500002023-05-30 2:30PM EDT250.0047.6046.6547.55+0.97+2.08%11,67247.64%
META240216C002550002023-05-26 3:48PM EDT255.0044.0744.1044.800.00-6049147.10%
META240216C002600002023-05-30 9:43AM EDT260.0043.7041.4542.00+2.23+5.38%31,51246.41%
META240216C002650002023-05-30 2:03PM EDT265.0038.6039.1039.65-0.20-0.52%1219246.14%
META240216C002700002023-05-30 3:23PM EDT270.0037.0536.7037.20+2.40+6.93%4534745.65%
META240216C002750002023-05-30 2:03PM EDT275.0033.9434.4034.75+1.64+5.08%842845.06%
META240216C002800002023-05-30 3:14PM EDT280.0032.7532.1532.55+0.85+2.66%1836944.66%
META240216C002850002023-05-30 11:04AM EDT285.0031.4530.1030.45+2.25+7.71%1314144.27%
META240216C002900002023-05-30 3:13PM EDT290.0028.8528.0528.45+1.05+3.78%799543.89%
META240216C002950002023-05-30 12:23PM EDT295.0027.0026.2026.55+1.25+4.85%239843.53%
META240216C003000002023-05-30 2:09PM EDT300.0024.1024.4024.75-0.30-1.23%1048143.19%
META240216C003050002023-05-22 3:32PM EDT305.0024.2322.7023.05+7.40+43.97%224542.87%
META240216C003100002023-05-30 11:55AM EDT310.0022.7521.1021.45+1.81+8.64%1817642.57%
META240216C003150002023-05-30 11:55AM EDT315.0021.1519.6019.95+1.80+9.30%1714642.29%
META240216C003200002023-05-30 2:08PM EDT320.0017.8518.1518.50-0.15-0.83%3410041.98%
META240216C003250002023-05-30 11:37AM EDT325.0017.8016.8517.15+1.05+6.27%81,00141.71%
META240216C003300002023-05-30 12:38PM EDT330.0016.5515.6015.95+0.95+6.09%305341.52%
META240216C003350002023-05-26 3:26PM EDT335.0014.3014.4514.800.00-2015341.32%
META240216C003400002023-05-30 2:56PM EDT340.0013.8513.4013.75+3.39+32.41%1024141.16%
META240216C003450002023-05-30 2:11PM EDT345.0012.3512.4012.700.00-315140.92%
META240216C003500002023-05-30 2:59PM EDT350.0011.8511.4511.75+2.35+24.74%2841740.73%
META240216C003550002023-05-30 12:38PM EDT355.0011.2310.6010.85+1.88+20.11%119240.53%
META240216C003600002023-05-22 3:04PM EDT360.006.759.8010.000.00-1712040.32%
META240216C003650002023-05-30 1:50PM EDT365.009.259.059.35+0.20+2.21%4111640.34%
META240216C003700002023-05-30 1:18PM EDT370.008.858.358.60+2.91+48.99%5016240.14%
META240216C003750002023-05-26 12:29PM EDT375.008.157.707.95+1.10+15.60%1016040.02%
META240216C003800002023-05-30 1:32PM EDT380.007.507.107.35+2.43+47.93%465939.91%
META240216C003850002023-05-30 1:23PM EDT385.006.956.556.85+2.40+52.75%2112939.91%
META240216C003900002023-05-02 12:20PM EDT390.004.206.106.300.00-2239439.75%
META240216C003950002023-05-02 12:30PM EDT395.003.905.605.850.00-5212339.72%
META240216C004000002023-05-30 1:23PM EDT400.005.485.205.40+1.68+44.21%525839.62%
META240216C004050002023-05-30 1:23PM EDT405.005.054.805.00+2.55+102.00%514139.56%
META240216C004100002023-04-28 3:17PM EDT410.002.814.354.550.00-413939.34%
META240216C004150002023-05-24 1:59PM EDT415.002.694.104.300.00-28439.50%
META240216C004200002023-04-28 3:11PM EDT420.002.433.703.850.00-5839.14%
META240216C004250002023-05-25 3:08PM EDT425.002.733.503.700.00-58739.45%
META240216C004300002023-04-19 1:46PM EDT430.001.461.612.070.00--235.34%
META240216C004400002023-05-30 2:10PM EDT440.002.792.812.94-0.01-0.36%510139.36%
Putsfür16. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240216P000500002023-05-05 12:11PM EDT50.000.110.020.080.00-11169.92%
META240216P000550002023-03-27 9:30AM EDT55.000.350.000.000.00-21325.00%
META240216P000700002023-05-18 3:32PM EDT70.000.200.110.180.00-1162.70%
META240216P000750002023-03-27 11:56AM EDT75.000.930.002.800.00-355682.92%
META240216P000800002023-05-04 2:40PM EDT80.000.560.190.280.00-1122360.01%
META240216P000850002023-04-03 10:18AM EDT85.001.160.570.700.00-45665.65%
META240216P000900002023-05-30 12:52PM EDT90.000.350.320.42-0.21-37.50%7254157.72%
META240216P000950002023-03-24 10:08AM EDT95.002.091.351.480.00-42568.36%
META240216P001000002023-05-24 10:51AM EDT100.000.850.520.610.00-119055.76%
META240216P001050002023-05-30 1:28PM EDT105.000.660.620.74-0.82-55.41%104154.71%
META240216P001100002023-05-26 12:17PM EDT110.000.930.760.880.00-127453.78%
META240216P001150002023-05-15 11:49AM EDT115.001.660.921.030.00-13530852.84%
META240216P001200002023-05-26 1:58PM EDT120.001.281.101.210.00-155051.95%
META240216P001250002023-04-27 12:19PM EDT125.002.241.421.520.00-2515951.87%
META240216P001300002023-05-30 9:46AM EDT130.001.531.481.70-0.99-39.29%240250.23%
META240216P001350002023-05-26 10:00AM EDT135.002.281.791.910.00-137849.74%
META240216P001400002023-05-30 9:34AM EDT140.002.082.092.21-0.55-20.91%519148.94%
META240216P001450002023-05-19 11:26AM EDT145.003.402.422.540.00-131948.14%
META240216P001500002023-05-30 9:46AM EDT150.002.712.802.92-0.39-12.58%144147.40%
META240216P001550002023-05-26 1:36PM EDT155.003.613.203.350.00-143046.70%
META240216P001600002023-05-30 3:23PM EDT160.003.703.703.85-0.35-8.64%1839346.10%
META240216P001650002023-05-24 9:45AM EDT165.004.024.154.35-1.83-31.28%361045.35%
META240216P001700002023-05-30 1:20PM EDT170.004.754.804.95-1.85-28.03%154844.75%
META240216P001750002023-05-30 12:11PM EDT175.005.205.455.65-0.92-15.03%289644.25%
META240216P001800002023-05-30 12:15PM EDT180.005.766.156.40-0.89-13.38%261543.72%
META240216P001850002023-05-30 9:41AM EDT185.006.306.957.15-1.20-16.00%1055543.05%
META240216P001900002023-05-30 10:48AM EDT190.007.507.808.00-1.08-12.59%1645442.45%
META240216P001950002023-05-30 10:49AM EDT195.008.448.709.00-1.26-12.99%125942.00%
META240216P002000002023-05-30 3:02PM EDT200.009.569.7510.00-0.58-5.72%5148041.42%
META240216P002050002023-05-30 11:52AM EDT205.0010.4510.8511.05-3.55-25.36%5430540.78%
META240216P002100002023-05-30 9:44AM EDT210.0011.1612.0012.30-1.29-10.36%1937640.34%
META240216P002150002023-05-30 12:28PM EDT215.0012.7413.3013.60-0.96-7.01%1638639.84%
META240216P002200002023-05-30 11:41AM EDT220.0014.2314.7015.00-2.79-16.39%1021239.34%
META240216P002250002023-05-30 3:36PM EDT225.0016.3016.2016.65-1.40-7.91%1117339.06%
META240216P002300002023-05-23 12:13PM EDT230.0017.1317.8518.15-3.90-18.54%147938.44%
META240216P002350002023-05-30 12:31PM EDT235.0019.9019.5519.90-0.65-3.16%2136138.01%
META240216P002400002023-05-30 12:31PM EDT240.0020.5821.3521.70-1.92-8.53%8217837.51%
META240216P002450002023-05-25 10:07AM EDT245.0027.8023.3023.700.00-228337.13%
META240216P002500002023-05-26 2:48PM EDT250.0025.8225.3525.700.00-16736.61%
META240216P002550002023-05-24 10:23AM EDT255.0033.6127.5027.900.00-115036.19%
META240216P002600002023-05-30 3:59PM EDT260.0030.0529.7530.40-0.08-0.27%266735.99%
META240216P002650002023-05-18 9:32AM EDT265.0040.9532.1532.600.00-53335.30%
META240216P002700002023-05-30 3:28PM EDT270.0034.7534.7035.25-12.55-26.53%82535.00%
META240216P002750002023-05-26 2:46PM EDT275.0037.8537.3037.900.00-164534.56%
META240216P002800002023-05-18 1:12PM EDT280.0049.0040.0540.800.00-103534.27%
META240216P002850002023-05-10 11:01AM EDT285.0061.8042.9043.450.00-106533.56%
META240216P002900002023-05-10 12:17PM EDT290.0064.2545.8546.600.00-5013033.29%
META240216P002950002023-05-10 11:07AM EDT295.0069.3048.9549.800.00-15632.94%
META240216P003000002023-05-26 1:15PM EDT300.0054.0052.1553.000.00-215232.45%
META240216P003050002023-05-26 1:07PM EDT305.0057.2055.4556.400.00-83032.06%
META240216P003100002023-04-21 9:54AM EDT310.00100.3768.6071.250.00-22845.30%
META240216P003200002023-04-21 10:22AM EDT320.00110.4376.8579.500.00-2146.22%
META240216P003300002023-05-15 10:05AM EDT330.0095.2073.0575.500.00-21330.85%
META240216P003350002023-05-08 10:11AM EDT335.00104.4877.0579.400.00--130.30%
META240216P003400002023-05-08 10:09AM EDT340.00110.1581.0083.400.00-21229.76%
META240216P003450002023-04-27 1:20PM EDT345.00105.8885.8587.500.00--12129.21%
META240216P003500002023-05-26 3:17PM EDT350.0090.5789.4091.950.00-113129.15%
META240216P003550002023-05-24 10:18AM EDT355.00108.0594.2096.250.00--028.68%
META240216P003600002023-04-27 10:08AM EDT360.00120.3098.60100.450.00--027.77%
META240216P003900002023-03-17 2:19PM EDT390.00193.10167.15169.700.00-4085.26%
META240216P004000002023-04-06 1:22PM EDT400.00184.80165.85168.400.00-1174.05%
META240216P004200002023-04-27 1:20PM EDT420.00180.33156.85159.250.00--033.12%
META240216P004250002023-04-26 11:42AM EDT425.00211.73161.85164.250.00--033.75%
META240216P004300002023-04-27 10:08AM EDT430.00190.25166.85169.300.00--034.56%
META240216P004400002023-05-24 10:18AM EDT440.00192.80175.85178.650.00-2033.03%