Deutsche Märkte schließen in 5 Stunden 55 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
486,13+18,10 (+3,87%)
Börsenschluss: 04:00PM EST
487,22 +1,09 (+0,22%)
Vorbörslich: 05:29AM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240517C000050002024-02-05 3:41PM EST5.00458.600.000.000.00-100.00%
META240517C000100002024-02-21 10:45AM EST10.00454.970.000.000.00-200.00%
META240517C000150002024-02-20 2:52PM EST15.00454.450.000.000.00-5000.00%
META240517C000200002024-02-21 1:43PM EST20.00447.520.000.000.00-100.00%
META240517C000250002024-02-14 11:35AM EST25.00443.130.000.000.00-200.00%
META240517C000300002024-02-21 10:45AM EST30.00435.250.000.000.00-200.00%
META240517C000350002024-02-15 1:15PM EST35.00452.740.000.000.00-300.00%
META240517C000450002024-02-14 11:35AM EST45.00423.310.000.000.00-200.00%
META240517C000500002024-02-21 2:22PM EST50.00417.880.000.000.00-300.00%
META240517C001450002024-02-13 1:50PM EST145.00321.810.000.000.00-100.00%
META240517C001500002024-02-22 1:48PM EST150.00340.700.000.000.00-100.00%
META240517C001550002024-02-22 2:50PM EST155.00336.630.000.000.00-100.00%
META240517C001600002024-02-22 10:37AM EST160.00328.170.000.000.00-200.00%
META240517C001650002024-02-02 11:52AM EST165.00316.500.000.000.00-100.00%
META240517C001700002024-01-31 9:54AM EST170.00226.700.000.000.00--00.00%
META240517C001750002024-02-14 11:46AM EST175.00294.670.000.000.00-600.00%
META240517C001800002024-01-24 9:48AM EST180.00215.200.000.000.00-100.00%
META240517C001850002024-02-02 9:57AM EST185.00294.160.000.000.00-100.00%
META240517C001900002024-02-16 10:02AM EST190.00283.750.000.000.00-100.00%
META240517C001950002024-02-20 1:31PM EST195.00275.200.000.000.00-100.00%
META240517C002000002024-02-22 2:19PM EST200.00291.880.000.000.00-200.00%
META240517C002050002024-02-16 12:25PM EST205.00270.970.000.000.00-100.00%
META240517C002100002024-02-02 10:08AM EST210.00265.670.000.000.00-400.00%
META240517C002150002024-02-12 2:45PM EST215.00257.560.000.000.00-1700.00%
META240517C002200002024-02-22 10:24AM EST220.00268.050.000.000.00-300.00%
META240517C002250002024-02-05 2:55PM EST225.00247.400.000.000.00-200.00%
META240517C002300002024-02-08 12:43PM EST230.00241.000.000.000.00-200.00%
META240517C002350002024-02-13 1:00PM EST235.00232.900.000.000.00-2200.00%
META240517C002400002024-02-20 9:51AM EST240.00236.260.000.000.00-100.00%
META240517C002450002024-02-22 2:00PM EST245.00247.180.000.000.00-10000.00%
META240517C002500002024-02-20 3:44PM EST250.00223.580.000.000.00-200.00%
META240517C002550002024-01-26 9:54AM EST255.00144.010.000.000.00-100.00%
META240517C002600002024-02-21 10:58AM EST260.00210.850.000.000.00-400.00%
META240517C002650002024-02-20 3:36PM EST265.00207.440.000.000.00-400.00%
META240517C002700002024-02-20 3:36PM EST270.00202.840.000.000.00-500.00%
META240517C002750002024-02-22 1:15PM EST275.00217.560.000.000.00-1100.00%
META240517C002800002024-02-20 3:44PM EST280.00194.250.000.000.00-200.00%
META240517C002850002024-02-22 12:57PM EST285.00207.650.000.000.00-400.00%
META240517C002900002024-02-20 3:40PM EST290.00183.600.000.000.00-200.00%
META240517C002950002024-02-22 2:22PM EST295.00199.650.000.000.00-900.00%
META240517C003000002024-02-22 10:23AM EST300.00189.750.000.000.00-300.00%
META240517C003050002024-02-22 1:15PM EST305.00188.260.000.000.00-1100.00%
META240517C003100002024-02-20 10:53AM EST310.00165.400.000.000.00-700.00%
META240517C003150002024-02-21 9:45AM EST315.00154.610.000.000.00-300.00%
META240517C003200002024-02-20 3:03PM EST320.00155.570.000.000.00-100.00%
META240517C003250002024-02-20 9:56AM EST325.00152.820.000.000.00-700.00%
META240517C003300002024-02-22 10:13AM EST330.00160.770.000.000.00-200.00%
META240517C003350002024-02-21 12:52PM EST335.00139.420.000.000.00-100.00%
META240517C003400002024-02-21 12:52PM EST340.00134.760.000.000.00-100.00%
META240517C003450002024-02-20 3:11PM EST345.00132.550.000.000.00-700.00%
META240517C003500002024-02-22 2:51PM EST350.00146.180.000.000.00-200.00%
META240517C003550002024-02-22 12:08PM EST355.00139.800.000.000.00-500.00%
META240517C003600002024-02-22 12:53PM EST360.00135.400.000.000.00-1200.00%
META240517C003650002024-02-22 3:53PM EST365.00130.560.000.000.00-1000.00%
META240517C003700002024-02-22 11:30AM EST370.00124.250.000.000.00-100.00%
META240517C003750002024-02-22 12:41PM EST375.00121.240.000.000.00-200.00%
META240517C003800002024-02-21 3:32PM EST380.0097.050.000.000.00-400.00%
META240517C003850002024-02-22 3:25PM EST385.00114.100.000.000.00-800.00%
META240517C003900002024-02-22 2:40PM EST390.00109.460.000.000.00-1700.00%
META240517C003950002024-02-22 2:40PM EST395.00105.080.000.000.00-400.00%
META240517C004000002024-02-22 3:28PM EST400.00101.200.000.000.00-3500.00%
META240517C004050002024-02-22 3:35PM EST405.0096.000.000.000.00-1100.00%
META240517C004100002024-02-22 2:09PM EST410.0093.000.000.000.00-1500.00%
META240517C004150002024-02-22 3:51PM EST415.0086.800.000.000.00-7400.00%
META240517C004200002024-02-22 2:49PM EST420.0084.880.000.000.00-9800.00%
META240517C004250002024-02-22 3:46PM EST425.0080.000.000.000.00-1200.00%
META240517C004300002024-02-22 3:33PM EST430.0075.630.000.000.00-1600.00%
META240517C004350002024-02-22 1:41PM EST435.0072.200.000.000.00-500.00%
META240517C004400002024-02-22 2:54PM EST440.0069.300.000.000.00-6500.00%
META240517C004450002024-02-22 3:54PM EST445.0063.980.000.000.00-1200.00%
META240517C004500002024-02-22 3:53PM EST450.0060.750.000.000.00-14300.00%
META240517C004550002024-02-22 2:54PM EST455.0058.850.000.000.00-3100.00%
META240517C004600002024-02-22 2:53PM EST460.0055.520.000.000.00-18300.00%
META240517C004650002024-02-22 2:29PM EST465.0052.800.000.000.00-34200.00%
META240517C004700002024-02-22 3:56PM EST470.0047.520.000.000.00-27700.00%
META240517C004750002024-02-22 3:14PM EST475.0046.280.000.000.00-20900.00%
META240517C004800002024-02-22 3:54PM EST480.0042.250.000.000.00-22000.00%
META240517C004850002024-02-22 3:14PM EST485.0040.800.000.000.00-16900.00%
META240517C004900002024-02-22 3:59PM EST490.0036.630.000.000.00-30900.39%
META240517C004950002024-02-22 3:59PM EST495.0034.250.000.000.00-12600.78%
META240517C005000002024-02-22 3:59PM EST500.0031.880.000.000.00-2,48501.56%
META240517C005050002024-02-22 3:56PM EST505.0030.000.000.000.00-19501.56%
META240517C005100002024-02-22 3:48PM EST510.0028.500.000.000.00-34701.56%
META240517C005150002024-02-22 2:22PM EST515.0027.490.000.000.00-7403.13%
META240517C005200002024-02-22 3:55PM EST520.0024.050.000.000.00-35203.13%
META240517C005250002024-02-22 3:49PM EST525.0022.850.000.000.00-10703.13%
META240517C005300002024-02-22 3:50PM EST530.0021.100.000.000.00-30403.13%
META240517C005350002024-02-22 3:47PM EST535.0019.820.000.000.00-13603.13%
META240517C005400002024-02-22 3:47PM EST540.0018.400.000.000.00-7706.25%
META240517C005450002024-02-22 2:16PM EST545.0017.250.000.000.00-2506.25%
META240517C005500002024-02-22 3:52PM EST550.0015.300.000.000.00-29806.25%
META240517C005550002024-02-22 3:39PM EST555.0014.800.000.000.00-9706.25%
META240517C005600002024-02-22 3:43PM EST560.0013.620.000.000.00-5406.25%
META240517C005650002024-02-22 1:04PM EST565.0012.450.000.000.00-2006.25%
META240517C005700002024-02-22 2:42PM EST570.0011.650.000.000.00-4506.25%
META240517C005750002024-02-22 3:19PM EST575.0010.750.000.000.00-3106.25%
META240517C005800002024-02-22 3:35PM EST580.009.700.000.000.00-7406.25%
META240517C005850002024-02-22 2:05PM EST585.009.000.000.000.00-20006.25%
META240517C005900002024-02-22 3:54PM EST590.008.000.000.000.00-3706.25%
META240517C005950002024-02-22 3:12PM EST595.007.720.000.000.00-2906.25%
META240517C006000002024-02-22 3:54PM EST600.006.800.000.000.00-21606.25%
META240517C006050002024-02-22 1:36PM EST605.006.400.000.000.00-1006.25%
META240517C006100002024-02-22 3:54PM EST610.005.780.000.000.00-69012.50%
META240517C006150002024-02-22 1:02PM EST615.005.600.000.000.00-3012.50%
META240517C006200002024-02-22 3:44PM EST620.005.170.000.000.00-19012.50%
META240517C006250002024-02-22 1:06PM EST625.004.700.000.000.00-35012.50%
META240517C006300002024-02-22 2:41PM EST630.004.350.000.000.00-6012.50%
META240517C006350002024-02-22 2:34PM EST635.004.160.000.000.00-7012.50%
META240517C006400002024-02-22 2:06PM EST640.003.750.000.000.00-12012.50%
META240517C006450002024-02-22 10:33AM EST645.003.200.000.000.00-3012.50%
META240517C006500002024-02-22 2:43PM EST650.003.250.000.000.00-27012.50%
META240517C006550002024-02-22 10:10AM EST655.002.430.000.000.00-1012.50%
META240517C006600002024-02-22 2:23PM EST660.002.810.000.000.00-28012.50%
META240517C006700002024-02-15 2:24PM EST670.002.340.000.000.00-35012.50%
META240517C006750002024-02-22 2:06PM EST675.002.190.000.000.00-1012.50%
META240517C006800002024-02-22 11:14AM EST680.001.910.000.000.00-2012.50%
META240517C006900002024-02-21 9:34AM EST690.001.000.000.000.00-1012.50%
META240517C006950002024-02-21 11:57AM EST695.001.020.000.000.00--012.50%
META240517C007000002024-02-22 3:59PM EST700.001.430.000.000.00-43012.50%
META240517C007100002024-02-21 12:47PM EST710.000.770.000.000.00-4012.50%
META240517C007200002024-02-22 3:59PM EST720.001.060.000.000.00-22012.50%
META240517C007300002024-02-21 12:48PM EST730.000.580.000.000.00-10012.50%
META240517C007400002024-02-20 9:43AM EST740.000.690.000.000.00-2012.50%
META240517C007500002024-02-22 11:17AM EST750.000.700.000.000.00-90012.50%
META240517C007600002024-02-22 1:33PM EST760.000.630.000.000.00-15012.50%
META240517C007700002024-02-22 12:37PM EST770.000.550.000.000.00-25012.50%
META240517C007800002024-02-20 3:58PM EST780.000.320.000.000.00-3025.00%
META240517C007900002024-02-22 3:01PM EST790.000.440.000.000.00-16025.00%
META240517C008000002024-02-22 3:33PM EST800.000.370.000.000.00-187025.00%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240517P000150002024-02-05 9:45AM EST15.000.010.000.000.00--050.00%
META240517P000500002024-01-08 11:06AM EST50.000.010.000.030.00-1215143.75%
META240517P001450002024-02-20 9:30AM EST145.000.040.000.000.00-1050.00%
META240517P001500002024-02-06 11:49AM EST150.000.040.000.000.00-200050.00%
META240517P001550002024-02-12 10:15AM EST155.000.060.000.000.00-1050.00%
META240517P001600002024-02-21 2:29PM EST160.000.040.000.000.00-4050.00%
META240517P001650002024-02-05 11:08AM EST165.000.080.000.000.00-5050.00%
META240517P001700002024-02-21 2:36PM EST170.000.060.000.000.00-5050.00%
META240517P001750002024-02-20 12:40PM EST175.000.080.000.000.00-1050.00%
META240517P001800002024-02-05 12:50PM EST180.000.080.000.000.00-1050.00%
META240517P001850002024-02-22 1:31PM EST185.000.080.000.000.00-1050.00%
META240517P001900002024-02-13 9:30AM EST190.000.110.000.000.00-3050.00%
META240517P001950002024-02-05 10:41AM EST195.000.130.000.000.00-4025.00%
META240517P002000002024-02-21 1:25PM EST200.000.130.000.000.00-5025.00%
META240517P002050002024-02-21 2:36PM EST205.000.150.000.000.00-1025.00%
META240517P002100002024-02-08 10:17AM EST210.000.170.000.000.00-1025.00%
META240517P002150002024-02-20 2:24PM EST215.000.170.000.000.00-1025.00%
META240517P002200002024-02-22 12:33PM EST220.000.190.000.000.00-1025.00%
META240517P002250002024-02-22 11:40AM EST225.000.210.000.000.00-1025.00%
META240517P002300002024-02-14 9:59AM EST230.000.280.000.000.00-4025.00%
META240517P002350002024-02-22 11:29AM EST235.000.270.000.000.00-1025.00%
META240517P002400002024-02-22 11:31AM EST240.000.300.000.000.00-20025.00%
META240517P002450002024-02-22 1:18PM EST245.000.310.000.000.00-2025.00%
META240517P002500002024-02-22 11:20AM EST250.000.350.000.000.00-7025.00%
META240517P002550002024-02-12 3:55PM EST255.000.470.000.000.00-1025.00%
META240517P002600002024-02-22 11:35AM EST260.000.430.000.000.00-1025.00%
META240517P002650002024-02-22 11:35AM EST265.000.480.000.000.00-12025.00%
META240517P002700002024-02-22 11:37AM EST270.000.520.000.000.00-2025.00%
META240517P002750002024-02-22 11:36AM EST275.000.580.000.000.00-19025.00%
META240517P002800002024-02-22 12:40PM EST280.000.620.000.000.00-1025.00%
META240517P002850002024-02-22 12:05PM EST285.000.690.000.000.00-21025.00%
META240517P002900002024-02-22 11:37AM EST290.000.760.000.000.00-16025.00%
META240517P002950002024-02-22 12:59PM EST295.000.820.000.000.00-7025.00%
META240517P003000002024-02-22 2:12PM EST300.000.930.000.000.00-124025.00%
META240517P003050002024-02-22 3:58PM EST305.001.030.000.000.00-11025.00%
META240517P003100002024-02-22 3:52PM EST310.001.150.000.000.00-2012.50%
META240517P003150002024-02-21 2:40PM EST315.001.670.000.000.00-1012.50%
META240517P003200002024-02-22 12:39PM EST320.001.370.000.000.00-9012.50%
META240517P003250002024-02-22 9:49AM EST325.001.570.000.000.00-12012.50%
META240517P003300002024-02-22 2:58PM EST330.001.690.000.000.00-2012.50%
META240517P003350002024-02-21 2:53PM EST335.002.550.000.000.00-3012.50%
META240517P003400002024-02-22 12:36PM EST340.002.000.000.000.00-6012.50%
META240517P003450002024-02-22 11:48AM EST345.002.240.000.000.00-42012.50%
META240517P003500002024-02-22 12:45PM EST350.002.460.000.000.00-6012.50%
META240517P003550002024-02-21 11:49AM EST355.003.450.000.000.00-62012.50%
META240517P003600002024-02-22 1:39PM EST360.002.930.000.000.00-13012.50%
META240517P003650002024-02-22 2:37PM EST365.003.220.000.000.00-109012.50%
META240517P003700002024-02-22 2:44PM EST370.003.610.000.000.00-6012.50%
META240517P003750002024-02-22 2:55PM EST375.004.020.000.000.00-17012.50%
META240517P003800002024-02-22 3:21PM EST380.004.490.000.000.00-12012.50%
META240517P003850002024-02-22 3:43PM EST385.005.000.000.000.00-20012.50%
META240517P003900002024-02-22 2:59PM EST390.005.550.000.000.00-68012.50%
META240517P003950002024-02-22 2:58PM EST395.006.110.000.000.00-2506.25%
META240517P004000002024-02-22 3:29PM EST400.006.650.000.000.00-8106.25%
META240517P004050002024-02-22 1:43PM EST405.007.350.000.000.00-1706.25%
META240517P004100002024-02-22 1:03PM EST410.008.130.000.000.00-2606.25%
META240517P004150002024-02-22 3:55PM EST415.009.400.000.000.00-1406.25%
META240517P004200002024-02-22 2:58PM EST420.0010.000.000.000.00-9106.25%
META240517P004250002024-02-22 3:32PM EST425.0011.200.000.000.00-9406.25%
META240517P004300002024-02-22 3:59PM EST430.0012.500.000.000.00-7806.25%
META240517P004350002024-02-22 3:44PM EST435.0013.380.000.000.00-19406.25%
META240517P004400002024-02-22 3:50PM EST440.0014.850.000.000.00-23603.13%
META240517P004450002024-02-22 3:39PM EST445.0016.000.000.000.00-12003.13%
META240517P004500002024-02-22 3:40PM EST450.0017.520.000.000.00-16303.13%
META240517P004550002024-02-22 3:59PM EST455.0019.550.000.000.00-5503.13%
META240517P004600002024-02-22 3:25PM EST460.0020.600.000.000.00-17403.13%
META240517P004650002024-02-22 3:52PM EST465.0023.000.000.000.00-8601.56%
META240517P004700002024-02-22 3:54PM EST470.0025.000.000.000.00-19501.56%
META240517P004750002024-02-22 3:21PM EST475.0026.420.000.000.00-3200.78%
META240517P004800002024-02-22 3:59PM EST480.0029.500.000.000.00-12400.78%
META240517P004850002024-02-22 1:59PM EST485.0030.760.000.000.00-2100.20%
META240517P004900002024-02-22 3:59PM EST490.0034.350.000.000.00-8200.00%
META240517P004950002024-02-22 3:13PM EST495.0035.850.000.000.00-9900.00%
META240517P005000002024-02-22 3:58PM EST500.0039.550.000.000.00-23500.00%
META240517P005050002024-02-22 3:57PM EST505.0042.350.000.000.00-33000.00%
META240517P005100002024-02-22 3:52PM EST510.0044.850.000.000.00-16100.00%
META240517P005150002024-02-22 3:55PM EST515.0048.500.000.000.00-11100.00%
META240517P005200002024-02-22 3:13PM EST520.0050.000.000.000.00-500.00%
META240517P005250002024-02-22 11:45AM EST525.0054.200.000.000.00-200.00%
META240517P005300002024-02-21 9:32AM EST530.0071.320.000.000.00-200.00%
META240517P005350002024-02-12 12:23PM EST535.0067.650.000.000.00-800.00%
META240517P005400002024-02-21 9:38AM EST540.0082.080.000.000.00-300.00%
META240517P005450002024-02-20 10:21AM EST545.0082.450.000.000.00-3200.00%
META240517P005500002024-02-21 9:41AM EST550.0090.300.000.000.00-400.00%
META240517P005550002024-02-20 9:38AM EST555.0086.150.000.000.00-600.00%
META240517P005600002024-02-22 1:49PM EST560.0078.700.000.000.00-1900.00%
META240517P005650002024-02-22 1:49PM EST565.0082.700.000.000.00-4100.00%
META240517P005700002024-02-22 10:13AM EST570.0089.450.000.000.00-6400.00%
META240517P005750002024-02-22 10:16AM EST575.0093.550.000.000.00-10000.00%
META240517P005800002024-02-16 10:03AM EST580.00110.250.000.000.00-200.00%
META240517P005850002024-02-12 11:45AM EST585.00108.950.000.000.00--00.00%
META240517P005900002024-02-13 9:50AM EST590.00129.450.000.000.00--00.00%
META240517P005950002024-02-08 10:31AM EST595.00129.050.000.000.00--00.00%
META240517P006000002024-02-15 11:13AM EST600.00120.350.000.000.00-1200.00%
META240517P006100002024-02-08 10:34AM EST610.00143.100.000.000.00--00.00%
META240517P006200002024-02-07 2:55PM EST620.00152.280.000.000.00--00.00%
META240517P006400002024-02-21 2:41PM EST640.00176.700.000.000.00-2500.00%
META240517P006500002024-02-21 2:41PM EST650.00184.550.000.000.00-2500.00%
META240517P006600002024-02-21 2:41PM EST660.00196.700.000.000.00-6200.00%
META240517P006700002024-02-21 3:03PM EST670.00206.550.000.000.00-1500.00%
META240517P007800002024-02-20 10:14AM EST780.00311.920.000.000.00--00.00%