Deutsche Märkte schließen in 5 Stunden 43 Minuten
DAX
15.340,99 -64,50 (-0,42%) Euro Stoxx 50
4.141,69 -25,68 (-0,62%) Dow Jones 30
34.006,88 +43,04 (+0,13%) Gold
1.931,70 -4,90 (-0,25%) EUR/USD
1,0602 +0,0008 (+0,07%) Bitcoin EUR
24.803,31 +228,59 (+0,93%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
15. März 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 300.98 | 0.00 | - | 2 | 0 | 5.00 | 0.01 | 0.00 | - | 150 | 262 |
| 290.45 | 0.00 | - | 2 | 0 | 10.00 | 0.01 | 0.00 | - | 100 | 228 |
| 269.80 | 0.00 | - | 2 | 16 | 15.00 | 0.01 | 0.00 | - | - | 1 |
| 268.70 | 0.00 | - | 2 | 2 | 20.00 | 0.01 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 25.00 | 0.01 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 30.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 35.00 | 0.01 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 40.00 | 0.08 | 0.00 | - | - | 1 |
| 245.00 | 0.00 | - | 2 | 0 | 45.00 | 0.01 | 0.00 | - | 5 | 8 |
| 249.88 | 0.00 | - | 2 | 0 | 50.00 | 0.03 | 0.00 | - | 1 | 42 |
| 249.63 | 0.00 | - | 4 | 0 | 55.00 | 0.05 | 0.00 | - | 8 | 15 |
| 242.34 | 0.00 | - | 2 | 0 | 60.00 | 0.08 | 0.00 | - | 1 | 12 |
| 236.62 | 0.00 | - | 2 | 0 | 65.00 | 0.06 | 0.00 | - | 2 | 0 |
| 231.89 | 0.00 | - | - | 0 | 70.00 | 0.06 | 0.00 | - | 2 | 0 |
| 230.66 | 0.00 | - | 7 | 0 | 75.00 | 0.09 | 0.00 | - | 25 | 0 |
| 224.93 | 0.00 | - | 18 | 0 | 80.00 | 0.13 | 0.00 | - | 10 | 2,528 |
| 219.90 | 0.00 | - | 60 | 0 | 85.00 | 0.11 | 0.00 | - | 30 | 0 |
| 216.25 | 0.00 | - | 16 | 0 | 90.00 | 0.14 | 0.00 | - | 20 | 0 |
| 210.92 | 0.00 | - | 4 | 0 | 95.00 | 0.25 | 0.00 | - | 1 | 122 |
| 192.10 | 0.00 | - | 2 | 48 | 100.00 | 0.20 | 0.00 | - | 24 | 0 |
| 202.36 | 0.00 | - | 20 | 0 | 105.00 | 0.18 | 0.00 | - | 1 | 0 |
| 190.73 | 0.00 | - | 4 | 0 | 110.00 | 0.28 | 0.00 | - | 1 | 0 |
| 192.72 | 0.00 | - | 4 | 0 | 115.00 | 0.44 | 0.00 | - | 23 | 157 |
| 181.61 | 0.00 | - | 6 | 0 | 120.00 | 0.31 | 0.00 | - | 1 | 0 |
| 179.19 | 0.00 | - | 2 | 0 | 125.00 | 0.36 | 0.00 | - | 1 | 0 |
| 178.40 | 0.00 | - | 4 | 0 | 130.00 | 0.41 | 0.00 | - | 12 | 0 |
| 171.00 | 0.00 | - | 1 | 0 | 135.00 | 0.45 | 0.00 | - | 20 | 0 |
| 169.05 | 0.00 | - | 4 | 0 | 140.00 | 0.51 | 0.00 | - | 20 | 0 |
| 139.82 | 0.00 | - | 1 | 222 | 145.00 | 0.65 | 0.00 | - | 44 | 0 |
| 148.70 | 0.00 | - | 1 | 0 | 150.00 | 0.83 | 0.00 | - | 10 | 0 |
| 155.05 | 0.00 | - | 1 | 0 | 155.00 | 0.82 | 0.00 | - | 7 | 0 |
| 149.57 | 0.00 | - | 1 | 0 | 160.00 | 0.98 | 0.00 | - | 2 | 0 |
| 138.20 | 0.00 | - | 4 | 0 | 165.00 | 1.09 | 0.00 | - | 10 | 0 |
| 140.72 | 0.00 | - | 1 | 0 | 170.00 | 1.30 | 0.00 | - | 1 | 0 |
| 136.87 | 0.00 | - | 5 | 0 | 175.00 | 1.53 | 0.00 | - | 1 | 0 |
| 112.00 | 0.00 | - | 1 | 263 | 180.00 | 1.82 | 0.00 | - | 5 | 0 |
| 119.24 | 0.00 | - | 2 | 0 | 185.00 | 1.83 | 0.00 | - | 5 | 0 |
| 114.61 | 0.00 | - | 112 | 0 | 190.00 | 2.50 | 0.00 | - | 4 | 0 |
| 111.50 | 0.00 | - | 2 | 0 | 195.00 | 2.70 | 0.00 | - | 1 | 0 |
| 106.91 | 0.00 | - | 2 | 0 | 200.00 | 3.15 | 0.00 | - | 10 | 0 |
| 104.62 | 0.00 | - | 2 | 0 | 205.00 | 3.16 | 0.00 | - | 1 | 0 |
| 96.91 | 0.00 | - | 1 | 0 | 210.00 | 4.25 | 0.00 | - | 2 | 0 |
| 93.73 | 0.00 | - | 2 | 0 | 215.00 | 4.90 | 0.00 | - | 10 | 0 |
| 90.70 | 0.00 | - | 1 | 0 | 220.00 | 5.25 | 0.00 | - | 13 | 0 |
| 81.64 | 0.00 | - | 1 | 0 | 225.00 | 5.70 | 0.00 | - | 102 | 0 |
| 85.85 | 0.00 | - | 1 | 0 | 230.00 | 7.00 | 0.00 | - | 3 | 0 |
| 83.65 | 0.00 | - | 27 | 0 | 235.00 | 7.59 | 0.00 | - | 3 | 0 |
| 77.43 | 0.00 | - | 8 | 0 | 240.00 | 9.75 | 0.00 | - | 2 | 0 |
| 70.45 | 0.00 | - | 10 | 0 | 245.00 | 10.12 | 0.00 | - | 6 | 0 |
| 72.00 | 0.00 | - | 3 | 0 | 250.00 | 10.80 | 0.00 | - | 21 | 0 |
| 61.53 | 0.00 | - | 2 | 0 | 255.00 | 11.65 | 0.00 | - | 5 | 0 |
| 58.30 | 0.00 | - | 4 | 0 | 260.00 | 13.60 | 0.00 | - | 7 | 0 |
| 54.90 | 0.00 | - | 2 | 0 | 265.00 | 15.05 | 0.00 | - | 15 | 0 |
| 53.48 | 0.00 | - | 18 | 0 | 270.00 | 16.90 | 0.00 | - | 3 | 0 |
| 48.87 | 0.00 | - | 16 | 0 | 275.00 | 18.25 | 0.00 | - | 21 | 0 |
| 46.88 | 0.00 | - | 31 | 0 | 280.00 | 20.76 | 0.00 | - | 4 | 0 |
| 44.48 | 0.00 | - | 5 | 0 | 285.00 | 22.71 | 0.00 | - | 4 | 0 |
| 38.50 | 0.00 | - | 18 | 0 | 290.00 | 24.08 | 0.00 | - | 8 | 0 |
| 37.30 | 0.00 | - | 103 | 0 | 295.00 | 26.25 | 0.00 | - | 10 | 0 |
| 36.15 | 0.00 | - | 1,010 | 0 | 300.00 | 31.26 | 0.00 | - | 5 | 0 |
| 33.84 | 0.00 | - | 145 | 0 | 305.00 | 31.93 | 0.00 | - | 1 | 0 |
| 30.15 | 0.00 | - | 3 | 0 | 310.00 | 34.60 | 0.00 | - | 14 | 0 |
| 28.70 | 0.00 | - | 3 | 0 | 315.00 | 37.58 | 0.00 | - | 2 | 0 |
| 25.40 | 0.00 | - | 23 | 0 | 320.00 | 37.00 | 0.00 | - | 3 | 0 |
| 24.50 | 0.00 | - | 77 | 0 | 325.00 | 42.41 | 0.00 | - | 1 | 0 |
| 22.85 | 0.00 | - | 504 | 0 | 330.00 | 45.65 | 0.00 | - | 11 | 0 |
| 19.40 | 0.00 | - | 25 | 0 | 335.00 | 46.99 | 0.00 | - | 8 | 0 |
| 19.60 | 0.00 | - | 10 | 0 | 340.00 | 50.31 | 0.00 | - | 8 | 0 |
| 18.70 | 0.00 | - | 2 | 0 | 345.00 | 51.19 | 0.00 | - | 2 | 77 |
| 16.71 | 0.00 | - | 10 | 0 | 350.00 | 56.15 | 0.00 | - | 2 | 0 |
| 14.55 | 0.00 | - | 17 | 0 | 355.00 | 61.60 | 0.00 | - | 1 | 0 |
| 14.45 | 0.00 | - | 12 | 0 | 360.00 | 68.37 | 0.00 | - | 1 | 0 |
| 13.08 | 0.00 | - | 1 | 0 | 365.00 | 65.00 | 0.00 | - | 10 | 41 |
| 12.05 | 0.00 | - | 2 | 0 | 370.00 | 73.35 | 0.00 | - | 2 | 0 |
| 10.71 | 0.00 | - | 2 | 0 | 375.00 | 74.60 | 0.00 | - | 4 | 0 |
| 9.95 | 0.00 | - | 5 | 0 | 380.00 | 93.75 | 0.00 | - | 5 | 26 |
| 9.30 | 0.00 | - | 1 | 0 | 385.00 | 89.05 | 0.00 | - | 5 | 0 |
| 8.55 | 0.00 | - | 1 | 0 | 390.00 | 88.76 | 0.00 | - | 7 | 0 |
| 7.70 | 0.00 | - | 1 | 0 | 395.00 | 91.00 | 0.00 | - | 6 | 0 |
| 6.77 | 0.00 | - | 5 | 0 | 400.00 | 99.00 | 0.00 | - | 1 | 0 |
| 6.25 | 0.00 | - | 3 | 0 | 405.00 | 100.90 | 0.00 | - | 11 | 0 |
| 5.73 | 0.00 | - | 5 | 0 | 410.00 | 106.30 | 0.00 | - | 3 | 0 |
| 5.60 | 0.00 | - | 6 | 0 | 415.00 | 111.60 | 0.00 | - | 4 | 0 |
| 5.67 | 0.00 | - | 1 | 0 | 420.00 | 114.30 | 0.00 | - | 9 | 0 |
| 5.15 | 0.00 | - | 4 | 0 | 425.00 | 125.90 | 0.00 | - | 2 | 0 |
| 3.90 | 0.00 | - | 1 | 0 | 430.00 | 124.52 | 0.00 | - | 2 | 0 |
| 3.90 | 0.00 | - | 3 | 0 | 435.00 | 128.17 | 0.00 | - | 2 | 0 |
| 4.25 | 0.00 | - | 28 | 0 | 440.00 | 127.03 | 0.00 | - | 2 | 0 |
| 3.60 | 0.00 | - | 30 | 0 | 445.00 | 141.46 | 0.00 | - | 2 | 0 |
| 3.10 | 0.00 | - | 10 | 0 | 450.00 | 128.49 | 0.00 | - | 84 | 0 |
| 2.76 | 0.00 | - | 21 | 0 | 455.00 | 132.32 | 0.00 | - | - | 0 |
| 2.69 | 0.00 | - | 1 | 0 | 460.00 | 148.77 | 0.00 | - | 2 | 0 |
| 2.65 | 0.00 | - | 3 | 0 | 465.00 | 157.54 | 0.00 | - | - | 0 |
| 2.26 | 0.00 | - | 35 | 0 | 470.00 | 148.42 | 0.00 | - | 2 | 0 |
| 2.60 | 0.00 | - | 1 | 0 | 475.00 | 175.83 | 0.00 | - | 2 | 0 |
| 2.28 | 0.00 | - | 1 | 0 | 480.00 | 163.64 | 0.00 | - | - | 0 |
| 2.01 | 0.00 | - | 36 | 0 | 485.00 | - | - | - | - | - |
| 1.67 | 0.00 | - | 18 | 0 | 490.00 | - | - | - | - | - |
| 1.67 | 0.00 | - | 1 | 0 | 495.00 | - | - | - | - | - |
| 1.39 | 0.00 | - | 1 | 0 | 500.00 | 200.51 | 0.00 | - | 2 | 0 |
| 1.29 | 0.00 | - | 1 | 0 | 505.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 1 | 6 | 510.00 | - | - | - | - | - |
| 1.39 | 0.00 | - | 2 | 0 | 515.00 | - | - | - | - | - |
| 2.88 | 0.00 | - | 5 | 75 | 520.00 | 214.50 | 0.00 | - | - | 0 |
| 1.13 | 0.00 | - | 1 | 0 | 525.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 6 | 26 | 530.00 | 216.64 | 0.00 | - | - | 0 |
| 1.21 | 0.00 | - | 15 | 0 | 535.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 0 | 540.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 1 | 0 | 545.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 2 | 0 | 550.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 0 | 555.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 2 | 0 | 560.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 46 | 0 | 570.00 | 279.94 | 0.00 | - | - | 0 |
| 0.53 | 0.00 | - | 4 | 0 | 580.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 2 | 0 | 590.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 2 | 24 | 600.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 2 | 3 | 610.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 1 | 0 | 620.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 0 | 630.00 | 330.90 | 0.00 | - | 6 | 0 |
| 0.24 | 0.00 | - | 2 | 0 | 640.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 6 | 0 | 650.00 | - | - | - | - | - |
