Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
316,83-3,19 (-1,00%)
Ab 01:59PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240216C000050002023-12-04 10:07AM EST5.00313.09310.80312.950.00-2284337.50%
META240216C000100002023-12-04 10:07AM EST10.00308.35306.05307.300.00-2205366.99%
META240216C000150002023-11-01 8:40AM EST15.00289.140.000.000.00-2750.00%
META240216C000200002023-11-29 1:48PM EST20.00314.00296.30297.850.00-28259.38%
META240216C000250002023-11-06 10:35AM EST25.00293.00290.90292.400.00-221266.31%
META240216C000300002023-10-31 1:09PM EST30.00270.90296.85298.750.00-223495.36%
META240216C000350002023-10-12 11:20AM EST35.00293.95292.65295.400.00-65472.02%
META240216C000400002023-12-01 10:06AM EST40.00283.50276.40277.950.00-34200.00%
META240216C000450002023-09-15 8:33AM EST45.00265.30269.60272.700.00-26215.48%
META240216C000500002023-10-27 8:52AM EST50.00249.12287.65289.900.00-20489.92%
META240216C000550002023-08-25 10:16AM EST55.00224.45244.85246.850.00-210.00%
META240216C000600002023-08-17 12:09PM EST60.00235.55239.90243.800.00--20.00%
META240216C000750002023-07-10 12:52PM EST75.00218.30231.55234.700.00-210.00%
META240216C000800002023-05-30 8:36AM EST80.00190.40207.40210.150.00--20.00%
META240216C000850002023-08-25 10:16AM EST85.00195.40215.60217.400.00-240.00%
META240216C000900002023-08-17 12:02PM EST90.00206.90210.70214.500.00-120.00%
META240216C000950002023-11-30 3:50PM EST95.00230.10221.55223.700.00-13132.13%
META240216C001000002023-11-07 11:34AM EST100.00221.60217.20218.900.00-3115136.08%
META240216C001050002023-11-27 1:52PM EST105.00233.90211.85213.600.00-14124.07%
META240216C001100002023-10-02 8:50AM EST110.00198.07203.00204.650.00-9120.00%
META240216C001150002023-11-17 2:52PM EST115.00221.47202.70204.400.00-123128.42%
META240216C001200002023-11-16 2:04PM EST120.00213.90197.60198.950.00-2112119.53%
META240216C001250002023-11-30 10:41AM EST125.00204.05192.20194.100.00-148113.06%
META240216C001300002023-11-13 11:40AM EST130.00203.56187.50189.450.00-247113.21%
META240216C001350002023-11-30 1:49PM EST135.00189.65183.15183.550.00-339107.28%
META240216C001400002023-11-30 10:47AM EST140.00188.08177.90178.450.00-193100.83%
META240216C001450002023-11-29 10:15AM EST145.00191.46173.35173.850.00-1166102.12%
META240216C001500002023-11-27 9:48AM EST150.00190.00167.95168.550.00-118794.12%
META240216C001550002023-11-28 3:41PM EST155.00184.65163.50164.100.00-19296.44%
META240216C001600002023-11-21 2:14PM EST160.00181.55158.50159.050.00-111292.43%
META240216C001650002023-11-22 11:45AM EST165.00178.75153.60154.150.00-125389.72%
META240216C001700002023-11-20 3:52PM EST170.00172.12148.50149.000.00-112885.05%
META240216C001750002023-11-27 1:35PM EST175.00166.34143.80144.400.00-3515584.58%
META240216C001800002023-11-15 12:56PM EST180.00143.16138.60139.20-12.58-8.08%122979.55%
META240216C001850002023-12-05 10:30AM EST185.00135.87133.90134.50-16.83-11.02%328778.56%
META240216C001900002023-12-04 9:57AM EST190.00128.35129.10129.500.00-650976.00%
META240216C001950002023-11-20 11:29AM EST195.00147.35123.80124.400.00-515271.39%
META240216C002000002023-12-05 11:01AM EST200.00120.50119.00119.55-2.10-1.71%632469.45%
META240216C002050002023-11-30 12:04PM EST205.00121.74114.55115.050.00-310369.56%
META240216C002100002023-11-29 1:38PM EST210.00126.53109.60110.100.00-130666.71%
META240216C002150002023-11-29 11:47AM EST215.00120.45104.90105.350.00-120365.09%
META240216C002200002023-11-29 1:40PM EST220.00117.13100.15100.650.00-235163.37%
META240216C002250002023-12-04 11:06AM EST225.0094.4995.1095.800.00-132860.54%
META240216C002300002023-12-05 9:31AM EST230.0092.6690.4090.90-13.79-12.95%652058.40%
META240216C002350002023-12-04 10:07AM EST235.0087.4185.8086.100.00-216656.64%
META240216C002400002023-12-04 10:19AM EST240.0081.1080.9581.500.00-365154.71%
META240216C002450002023-12-04 10:32AM EST245.0078.4576.4577.00+2.75+3.63%147053.51%
META240216C002500002023-12-04 11:25AM EST250.0072.0071.8072.30+0.40+0.56%51,71951.57%
META240216C002550002023-12-04 1:17PM EST255.0069.4167.5567.950.00-354050.73%
META240216C002600002023-12-05 9:37AM EST260.0064.1063.3063.75-0.60-0.93%21,66450.54%
META240216C002650002023-12-05 12:06PM EST265.0059.3558.9059.25+0.90+1.54%1024748.70%
META240216C002700002023-12-05 11:51AM EST270.0055.3054.6054.80+1.30+2.41%221,08346.88%
META240216C002750002023-12-04 12:53PM EST275.0052.7050.5550.850.00-449246.15%
META240216C002800002023-12-04 2:02PM EST280.0046.7046.5546.90-0.20-0.43%61,32145.17%
META240216C002850002023-12-05 12:34PM EST285.0043.3542.8543.05-1.05-2.36%1378144.19%
META240216C002900002023-12-05 11:13AM EST290.0038.7539.0039.20-2.53-6.13%234,62642.98%
META240216C002950002023-12-05 1:21PM EST295.0035.7035.6035.85-1.95-5.18%551,61942.53%
META240216C003000002023-12-05 1:03PM EST300.0032.3032.2032.40-1.50-4.44%7927,53641.60%
META240216C003050002023-12-05 12:55PM EST305.0029.2029.1529.30-1.58-5.13%171,79341.06%
META240216C003100002023-12-05 1:19PM EST310.0026.3026.0526.25-0.55-2.05%832,21640.32%
META240216C003150002023-12-05 12:36PM EST315.0023.3523.3523.50-1.75-6.97%803,13839.83%
META240216C003200002023-12-05 1:30PM EST320.0020.7020.8521.00-1.78-7.92%4205,69439.47%
META240216C003250002023-12-05 1:27PM EST325.0018.4518.6018.75-1.45-7.29%3532,17839.25%
META240216C003300002023-12-05 12:48PM EST330.0016.2016.3516.45-1.40-7.95%36713,60738.65%
META240216C003350002023-12-05 12:59PM EST335.0014.6014.3014.45-0.70-4.58%8982,55838.26%
META240216C003400002023-12-05 1:17PM EST340.0012.4512.5512.65-1.15-8.46%794,40937.94%
META240216C003450002023-12-05 1:32PM EST345.0010.8510.8510.95-1.00-8.44%371,92337.51%
META240216C003500002023-12-05 1:27PM EST350.009.519.409.55-0.79-7.67%3733,45137.34%
META240216C003550002023-12-05 1:12PM EST355.008.248.208.35-0.36-4.19%6170537.31%
META240216C003600002023-12-05 1:33PM EST360.006.987.007.10-0.82-10.51%1092,13336.88%
META240216C003650002023-12-05 1:29PM EST365.006.056.056.20-0.07-1.14%2021,71336.95%
META240216C003700002023-12-05 1:13PM EST370.005.205.205.30-0.40-7.14%102,61836.75%
META240216C003750002023-12-05 1:43PM EST375.004.524.454.55-0.28-5.83%1778436.68%
META240216C003800002023-12-05 12:03PM EST380.004.023.753.85+0.02+0.50%311,78436.48%
META240216C003850002023-12-05 11:21AM EST385.003.303.203.30-0.20-5.71%1975336.48%
META240216C003900002023-12-05 1:42PM EST390.002.772.772.82+0.01+0.36%511,75336.46%
META240216C003950002023-12-05 1:06PM EST395.002.402.362.40+0.05+2.13%181,07136.44%
META240216C004000002023-12-05 1:34PM EST400.001.972.002.03-0.13-6.19%666,24736.39%
META240216C004050002023-12-05 9:30AM EST405.001.751.721.76+0.13+8.02%1188636.57%
META240216C004100002023-12-05 11:20AM EST410.001.491.461.50-0.02-1.32%372636.61%
META240216C004150002023-12-04 11:22AM EST415.001.161.251.280.00-1346336.68%
META240216C004200002023-12-04 2:51PM EST420.001.081.071.10+0.03+2.86%181,75536.80%
META240216C004250002023-12-05 12:31PM EST425.000.980.920.95-0.01-1.01%2635736.96%
META240216C004300002023-12-05 11:02AM EST430.000.900.790.83+0.14+18.42%542437.21%
META240216C004350002023-11-30 9:54AM EST435.000.700.690.72-0.25-26.32%1314437.38%
META240216C004400002023-12-05 10:06AM EST440.000.690.590.62+0.07+11.29%3233437.53%
META240216C004450002023-12-05 9:42AM EST445.000.580.520.54+0.10+20.83%21037.72%
META240216C004500002023-12-04 9:35AM EST450.000.380.450.470.00-563837.92%
META240216C004550002023-11-28 9:37AM EST455.000.640.390.420.00--138.26%
META240216C004600002023-12-01 10:50AM EST460.000.360.340.370.00-131238.48%
META240216C004650002023-12-01 11:16AM EST465.000.330.290.320.00-1738.62%
META240216C004700002023-12-04 11:29AM EST470.000.250.260.300.00-1115539.19%
META240216C004750002023-11-29 3:52PM EST475.000.340.220.250.00--239.11%
META240216C004800002023-12-01 3:11PM EST480.000.250.210.240.00-227839.75%
META240216C004900002023-11-30 3:37PM EST490.000.200.160.180.00-814239.99%
META240216C005000002023-12-05 11:01AM EST500.000.160.130.15-0.01-5.88%118240.67%
META240216C005100002023-11-29 12:33PM EST510.000.140.110.130.00-16441.50%
META240216C005200002023-12-04 2:43PM EST520.000.080.090.110.00-365442.19%
META240216C005300002023-12-04 10:11AM EST530.000.090.070.090.00-28942.68%
META240216C005400002023-12-05 11:58AM EST540.000.060.060.07-0.07-53.85%107742.97%
META240216C005500002023-12-05 12:40PM EST550.000.060.050.060.00-124643.56%
META240216C005600002023-12-05 12:39PM EST560.000.050.040.060.00-13844.82%
META240216C005700002023-11-20 1:39PM EST570.000.100.030.050.00-419345.31%
META240216C005800002023-11-28 2:55PM EST580.000.060.020.040.00-2945.51%
META240216C005900002023-11-09 12:24PM EST590.000.070.020.040.00-53346.68%
META240216C006000002023-11-21 11:52AM EST600.000.060.010.040.00-1324147.85%
META240216C006100002023-12-04 2:43PM EST610.000.020.010.040.00-11348.83%
META240216C006200002023-12-04 2:43PM EST620.000.010.010.030.00-52248.83%
META240216C006300002023-10-26 10:58AM EST630.000.060.000.040.00-1050.98%
META240216C006400002023-11-14 10:28AM EST640.000.040.000.030.00-42450.78%
META240216C006500002023-11-15 2:00PM EST650.000.010.000.020.00-296550.00%
Putsfür16. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240216P000300002023-07-13 1:02PM EST30.000.010.000.140.00--50190.63%
META240216P000500002023-05-05 11:11AM EST50.000.110.010.090.00-111143.75%
META240216P000550002023-08-25 10:03AM EST55.000.030.000.060.00-520130.47%
META240216P000600002023-11-10 10:38AM EST60.000.010.000.020.00-4070112.50%
META240216P000650002023-11-14 1:10PM EST65.000.010.000.020.00-4067107.81%
META240216P000700002023-11-24 12:49PM EST70.000.010.000.020.00-2060103.13%
META240216P000750002023-11-24 12:49PM EST75.000.010.000.030.00-1061101.56%
META240216P000800002023-12-01 10:05AM EST80.000.020.000.030.00-1026396.88%
META240216P000850002023-11-28 11:43AM EST85.000.010.000.030.00-107892.97%
META240216P000900002023-12-01 10:33AM EST90.000.010.000.020.00-2069785.94%
META240216P000950002023-12-01 10:36AM EST95.000.010.000.030.00-5027085.16%
META240216P001000002023-11-03 8:55AM EST100.000.050.000.030.00-126681.25%
META240216P001050002023-08-14 9:18AM EST105.000.210.130.170.00-128597.46%
META240216P001100002023-12-04 1:09PM EST110.000.030.000.040.00-131176.95%
META240216P001150002023-12-04 9:34AM EST115.000.050.000.040.00-140473.83%
META240216P001200002023-12-04 2:21PM EST120.000.040.000.050.00-157172.27%
META240216P001250002023-11-29 3:55PM EST125.000.030.010.050.00-232170.31%
META240216P001300002023-11-21 10:37AM EST130.000.050.020.060.00-839669.34%
META240216P001350002023-11-21 10:37AM EST135.000.060.030.070.00-938867.97%
META240216P001400002023-11-21 10:37AM EST140.000.070.040.080.00-929266.41%
META240216P001450002023-12-01 1:22PM EST145.000.060.070.090.00-232165.63%
META240216P001500002023-12-05 11:28AM EST150.000.080.070.11-0.03-27.27%550963.87%
META240216P001550002023-11-30 9:30AM EST155.000.060.080.130.00-156562.21%
META240216P001600002023-11-29 1:38PM EST160.000.110.110.150.00-149361.13%
META240216P001650002023-12-04 12:28PM EST165.000.150.140.170.00-259459.77%
META240216P001700002023-12-05 11:56AM EST170.000.180.160.180.00-145357.91%
META240216P001750002023-12-04 10:37AM EST175.000.220.200.230.00-1788357.13%
META240216P001800002023-12-04 11:19AM EST180.000.260.240.270.00-655755.86%
META240216P001850002023-12-05 10:03AM EST185.000.270.290.32-0.04-12.90%2036654.74%
META240216P001900002023-12-05 1:38PM EST190.000.350.340.36+0.02+6.06%350053.37%
META240216P001950002023-12-05 11:53AM EST195.000.420.400.43+0.03+7.69%237852.22%
META240216P002000002023-12-04 9:56AM EST200.000.500.480.510.00-1163351.17%
META240216P002050002023-12-05 1:38PM EST205.000.590.570.61+0.02+3.51%137650.17%
META240216P002100002023-12-04 3:10PM EST210.000.660.670.690.00-355849.05%
META240216P002150002023-12-05 11:18AM EST215.000.780.800.82-0.01-1.27%51,26348.07%
META240216P002200002023-12-04 2:02PM EST220.000.950.940.96+0.03+3.26%13,81847.00%
META240216P002250002023-12-05 11:15AM EST225.001.121.101.13-0.06-5.08%221,00946.00%
META240216P002300002023-12-05 12:50PM EST230.001.331.291.32+0.16+13.68%286444.97%
META240216P002350002023-12-04 2:03PM EST235.001.531.531.560.00-10095544.07%
META240216P002400002023-12-05 1:20PM EST240.001.851.821.85+0.23+14.20%141,57443.24%
META240216P002450002023-12-05 9:52AM EST245.002.072.122.17+0.09+4.55%391,08542.33%
META240216P002500002023-12-05 12:55PM EST250.002.562.532.58+0.24+10.34%572,35741.61%
META240216P002550002023-12-04 3:38PM EST255.003.002.993.05+0.26+9.49%81,81040.87%
META240216P002600002023-12-05 12:13PM EST260.003.483.553.65+0.08+2.35%123,03040.34%
META240216P002650002023-12-05 11:14AM EST265.004.254.154.25+0.52+13.94%1062539.51%
META240216P002700002023-12-05 12:43PM EST270.004.954.854.95+0.65+15.12%174,34638.73%
META240216P002750002023-12-05 12:37PM EST275.005.695.755.90+0.54+10.49%284,21238.35%
META240216P002800002023-12-05 1:26PM EST280.006.806.706.80+0.95+16.24%583,70137.53%
META240216P002850002023-12-05 1:21PM EST285.007.907.807.90+0.85+12.06%381,45736.88%
META240216P002900002023-12-05 1:18PM EST290.009.359.059.20+0.79+9.23%603,21536.38%
META240216P002950002023-12-05 1:25PM EST295.0010.6610.6010.70+1.11+11.62%2776,60135.95%
META240216P003000002023-12-05 1:34PM EST300.0012.3712.2012.30+1.37+12.45%2185,82135.38%
META240216P003050002023-12-05 10:54AM EST305.0013.8514.0014.10+1.35+10.80%271,95834.86%
META240216P003100002023-12-05 1:31PM EST310.0016.2315.9016.05+1.88+13.10%502,06034.27%
META240216P003150002023-12-05 12:43PM EST315.0018.2018.2018.35+1.30+7.69%1033,29133.96%
META240216P003200002023-12-05 1:19PM EST320.0020.8020.6020.75+2.00+10.64%1154,32633.47%
META240216P003250002023-12-05 1:41PM EST325.0023.4523.1523.30+1.68+7.72%1261,20932.89%
META240216P003300002023-12-05 12:43PM EST330.0026.3226.0026.15+1.42+5.70%941,20132.47%
META240216P003350002023-12-05 12:33PM EST335.0028.6028.9529.25+0.65+2.33%1151,63732.13%
META240216P003400002023-12-05 11:33AM EST340.0032.0532.1532.45-0.40-1.23%221,30031.60%
META240216P003450002023-12-04 9:51AM EST345.0037.1035.4535.750.00-201,61530.88%
META240216P003500002023-12-04 10:29AM EST350.0040.2039.1539.450.00-380330.57%
META240216P003550002023-12-01 9:30AM EST355.0036.4042.7543.200.00-3258029.98%
META240216P003600002023-12-01 9:30AM EST360.0040.0047.0047.350.00-492329.95%
META240216P003650002023-12-05 12:43PM EST365.0051.2850.4551.85+11.03+27.40%241730.56%
META240216P003700002023-11-29 3:44PM EST370.0042.1054.6056.550.00-3736731.56%
META240216P003750002023-11-29 10:58AM EST375.0045.0258.9060.900.00-119431.28%
META240216P003800002023-12-01 9:48AM EST380.0057.0063.2565.100.00-126630.02%
META240216P003850002023-12-05 10:03AM EST385.0064.8068.2069.40+3.39+5.52%205728.40%
META240216P003900002023-12-05 10:23AM EST390.0070.8273.2574.75-0.98-1.36%431831.54%
META240216P003950002023-12-04 10:14AM EST395.0078.2577.6079.250.00-21730.36%
META240216P004000002023-12-01 1:33PM EST400.0077.4082.3583.900.00-32829.38%
META240216P004050002023-11-30 11:24AM EST405.0080.9287.2589.300.00-1033.29%
META240216P004100002023-12-04 9:30AM EST410.0093.7092.6093.800.00-1131.01%
META240216P004150002023-11-21 3:04PM EST415.0076.2297.3099.500.00-2137.01%
META240216P004200002023-11-27 12:53PM EST420.0080.61102.70104.250.00-12136.73%
META240216P004250002023-11-17 11:24AM EST425.0091.74107.40109.650.00-2040.37%
META240216P004300002023-11-28 10:33AM EST430.0094.35112.05114.200.00-8038.76%
META240216P004350002023-11-28 3:51PM EST435.0096.85117.15119.100.00-6039.17%
META240216P004400002023-12-04 3:11PM EST440.00121.50122.90124.350.00-2042.08%
META240216P004500002023-08-01 12:42PM EST450.00127.61151.80155.500.00-2099.19%
META240216P004550002023-11-28 10:26AM EST455.00118.82137.60139.250.00--044.68%
META240216P004700002023-11-30 11:27AM EST470.00146.57152.35153.900.00-3044.78%
META240216P004800002023-11-20 3:52PM EST480.00140.64162.40163.650.00-1043.85%
META240216P004900002023-11-21 10:27AM EST490.00153.67172.50173.800.00-1047.49%
META240216P005000002023-12-04 9:30AM EST500.00183.78182.50184.350.00-1054.48%
META240216P005050002023-11-29 11:57AM EST505.00172.62187.45189.350.00--055.42%
META240216P005100002023-12-01 3:53PM EST510.00185.37192.45193.950.00-1052.69%
META240216P005200002023-12-04 3:13PM EST520.00201.55202.20203.800.00-4052.71%
META240216P005300002023-11-21 3:04PM EST530.00191.23212.95214.000.00-2056.64%
META240216P005400002023-10-24 10:51AM EST540.00225.26197.10199.450.00--00.00%
META240216P005500002023-08-01 12:41PM EST550.00227.25251.80255.500.00--0126.47%
META240216P005700002023-12-04 3:11PM EST570.00251.51252.45253.900.00-2061.84%