Deutsche Märkte schließen in 2 Stunden 5 Minuten
DAX
18.006,36 -111,96 (-0,62%) Euro Stoxx 50
4.944,14 -36,95 (-0,74%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.317,40 -40,30 (-1,71%) EUR/USD
1,0705 -0,0020 (-0,18%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
24. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 190.00 | 0.07 | 0.00 | - | - | 5 |
| - | - | - | - | - | 200.00 | 0.07 | 0.00 | - | - | 2 |
| 225.85 | 0.00 | - | 1 | 2 | 210.00 | - | - | - | - | - |
| 262.15 | 0.00 | - | 2 | 2 | 220.00 | 0.20 | 0.00 | - | - | 1 |
| 245.70 | 0.00 | - | - | 1 | 240.00 | 0.05 | 0.00 | - | - | 3 |
| - | - | - | - | - | 250.00 | 0.04 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 20 | 125 |
| - | - | - | - | - | 270.00 | 0.17 | 0.00 | - | - | 5 |
| - | - | - | - | - | 280.00 | 0.09 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 290.00 | 0.22 | 0.00 | - | 3 | 15 |
| 195.30 | 0.00 | - | 2 | 1 | 300.00 | 0.12 | 0.00 | - | 15 | 80 |
| 188.50 | 0.00 | - | - | 1 | 310.00 | 0.15 | 0.00 | - | 2 | 39 |
| - | - | - | - | - | 320.00 | 0.21 | 0.00 | - | 7 | 26 |
| 116.07 | 0.00 | - | 1 | 1 | 325.00 | 0.24 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 330.00 | 0.27 | 0.00 | - | 10 | 35 |
| 95.57 | 0.00 | - | 1 | 2 | 335.00 | 0.30 | 0.00 | - | 12 | 17 |
| - | - | - | - | - | 340.00 | 0.35 | 0.00 | - | 70 | 95 |
| - | - | - | - | - | 345.00 | 0.43 | 0.00 | - | 28 | 66 |
| 83.99 | 0.00 | - | 3 | 49 | 350.00 | 0.51 | 0.00 | - | 58 | 150 |
| 142.05 | 0.00 | - | - | 2 | 355.00 | 0.63 | 0.00 | - | 110 | 173 |
| 80.80 | 0.00 | - | 14 | 11 | 360.00 | 0.75 | 0.00 | - | 848 | 857 |
| - | - | - | - | - | 365.00 | 0.89 | 0.00 | - | 103 | 142 |
| 61.10 | 0.00 | - | 1 | 3 | 370.00 | 1.07 | 0.00 | - | 116 | 274 |
| 65.58 | 0.00 | - | 2 | 12 | 375.00 | 1.31 | 0.00 | - | 55 | 170 |
| 60.57 | 0.00 | - | 1 | 5 | 380.00 | 1.67 | 0.00 | - | 66 | 281 |
| 57.23 | 0.00 | - | 32 | 32 | 385.00 | 2.27 | 0.00 | - | 81 | 207 |
| 49.00 | 0.00 | - | 1 | 4 | 390.00 | 2.43 | 0.00 | - | 101 | 245 |
| 42.85 | 0.00 | - | 2 | 12 | 395.00 | 3.12 | 0.00 | - | 110 | 449 |
| 35.00 | 0.00 | - | 448 | 224 | 400.00 | 3.93 | 0.00 | - | 170 | 577 |
| 36.69 | 0.00 | - | 2 | 48 | 405.00 | 5.37 | 0.00 | - | 116 | 418 |
| 29.75 | 0.00 | - | 25 | 113 | 410.00 | 6.40 | 0.00 | - | 232 | 1,627 |
| 25.17 | 0.00 | - | 12 | 34 | 415.00 | 7.95 | 0.00 | - | 160 | 333 |
| 21.30 | 0.00 | - | 64 | 191 | 420.00 | 9.28 | 0.00 | - | 113 | 1,197 |
| 20.25 | 0.00 | - | 31 | 82 | 425.00 | 11.18 | 0.00 | - | 130 | 403 |
| 17.30 | 0.00 | - | 431 | 572 | 430.00 | 14.87 | 0.00 | - | 344 | 1,411 |
| 14.75 | 0.00 | - | 298 | 335 | 435.00 | 16.15 | 0.00 | - | 170 | 535 |
| 12.60 | 0.00 | - | 187 | 430 | 440.00 | 18.91 | 0.00 | - | 350 | 681 |
| 10.65 | 0.00 | - | 287 | 265 | 445.00 | 23.30 | 0.00 | - | 63 | 193 |
| 8.90 | 0.00 | - | 259 | 525 | 450.00 | 26.49 | 0.00 | - | 36 | 295 |
| 7.36 | 0.00 | - | 72 | 172 | 455.00 | 30.30 | 0.00 | - | 7 | 272 |
| 6.10 | 0.00 | - | 288 | 301 | 460.00 | 35.48 | 0.00 | - | 29 | 235 |
| 5.00 | 0.00 | - | 103 | 231 | 465.00 | 38.26 | 0.00 | - | 10 | 299 |
| 4.20 | 0.00 | - | 396 | 352 | 470.00 | 43.27 | 0.00 | - | 78 | 469 |
| 3.40 | 0.00 | - | 251 | 318 | 475.00 | 46.32 | 0.00 | - | 4 | 342 |
| 2.85 | 0.00 | - | 2,038 | 3,101 | 480.00 | 51.69 | 0.00 | - | 12 | 320 |
| 2.15 | 0.00 | - | 110 | 706 | 485.00 | 55.99 | 0.00 | - | 5 | 329 |
| 1.97 | 0.00 | - | 156 | 656 | 490.00 | 61.06 | 0.00 | - | 44 | 132 |
| 1.62 | 0.00 | - | 208 | 372 | 495.00 | 65.21 | 0.00 | - | 15 | 130 |
| 1.46 | 0.00 | - | 810 | 1,775 | 500.00 | 71.11 | 0.00 | - | 33 | 146 |
| 1.13 | 0.00 | - | 161 | 434 | 505.00 | 74.70 | 0.00 | - | 31 | 127 |
| 0.99 | 0.00 | - | 140 | 448 | 510.00 | 77.00 | 0.00 | - | 55 | 91 |
| 0.91 | 0.00 | - | 54 | 363 | 515.00 | 73.35 | 0.00 | - | 2 | 22 |
| 0.82 | 0.00 | - | 232 | 701 | 520.00 | 85.60 | 0.00 | - | 56 | 74 |
| 0.73 | 0.00 | - | 27 | 166 | 525.00 | 84.91 | 0.00 | - | 5 | 21 |
| 0.62 | 0.00 | - | 67 | 311 | 530.00 | 89.87 | 0.00 | - | 5 | 2 |
| 0.56 | 0.00 | - | 6 | 113 | 535.00 | 56.21 | 0.00 | - | 1 | 1 |
| 0.49 | 0.00 | - | 20 | 182 | 540.00 | 96.75 | 0.00 | - | 1 | 0 |
| 0.48 | 0.00 | - | 13 | 50 | 545.00 | 113.05 | 0.00 | - | 36 | 0 |
| 0.38 | 0.00 | - | 53 | 355 | 550.00 | 67.00 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 1 | 58 | 555.00 | 57.45 | 0.00 | - | 1 | 0 |
| 0.31 | 0.00 | - | 55 | 121 | 560.00 | 71.75 | 0.00 | - | 1 | 0 |
| 0.28 | 0.00 | - | 63 | 93 | 565.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 61 | 82 | 570.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 4 | 63 | 575.00 | 62.09 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 2 | 38 | 580.00 | 89.00 | 0.00 | - | 1 | 0 |
| 0.19 | 0.00 | - | 2 | 22 | 585.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 13 | 108 | 590.00 | 99.13 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 4 | 23 | 595.00 | 103.63 | 0.00 | - | - | 0 |
| 0.14 | 0.00 | - | 64 | 467 | 600.00 | 106.00 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 15 | 46 | 610.00 | 117.60 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 9 | 95 | 620.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 183 | 630.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 19 | 85 | 640.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 109 | 650.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 501 | 533 | 660.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 32 | 670.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 2 | 76 | 680.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 63 | 690.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 57 | 700.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 7 | 12 | 710.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 30 | 52 | 720.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | - | 6 | 730.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 20 | 18 | 750.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 4 | 760.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 44 | 800.00 | 308.50 | 0.00 | - | - | 0 |
