Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
484,03-2,10 (-0,43%)
Börsenschluss: 04:00PM EST
482,70 -1,33 (-0,27%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Calls
21. Juni 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
487.05+29.29+6.40%2105.000.010.00-16744,023
459.450.00-50010.000.010.00-10
450.030.00-1515.000.010.00-11,693
445.260.00-22220.000.010.00-200437
442.640.00-21525.000.010.00-4595
361.730.00-2730.000.010.00-311,335
431.300.00-1635.000.010.00-357
422.890.00-1228940.000.010.00-5290
417.550.00-542845.000.010.00-3448
420.400.00-2524050.000.020.00-12,311
315.880.00-12355.000.010.00-10118
258.870.00-19460.000.020.00-1391
238.000.00-21565.000.090.00-1401
284.000.00-111370.000.020.00-1430
389.000.00-1215775.000.050.00-8239
304.610.00-18480.000.010.00-13,825
393.900.00-1011485.000.010.00-151,392
378.060.00-27,75690.000.010.00-1690
393.750.00-18,51695.000.030.00-65836
390.900.00-2004,762100.000.02-0.01-33.33%727,862
382.980.00-18,436105.000.020.00-108,514
361.780.00-5336110.000.020.00-101,924
272.950.00-1670115.000.040.00-201,399
369.160.00-1686120.000.030.00-12,683
363.400.00-4571125.000.040.00-181,364
344.100.00-42,412130.000.050.00-16,390
354.980.00-1519135.000.08+0.02+33.33%11,699
328.200.00-12,484140.000.05+0.01+25.00%302,349
326.340.00-1763145.000.140.00-52,210
340.75+0.45+0.13%12,428150.000.050.00-14,636
311.450.00-11,859155.000.08-0.02-20.00%12,691
328.900.00-12,402160.000.100.00-24,244
307.900.00-4818165.000.080.00-4103,688
315.55+9.80+3.21%21,873170.000.110.00-52,559
312.20+14.30+4.80%21,438175.000.150.00-21,230
288.040.00-71,073180.000.14-0.01-6.67%11,679
290.950.00-20492185.000.15+0.03+25.00%11,494
299.050.00-41,081190.000.170.00-1858
282.240.00-27847195.000.230.00-41,529
294.53+2.79+0.96%23,580200.000.210.00-62,572
287.690.00-4441205.000.280.00-194,470
258.370.00-23,077210.000.310.00-138,065
277.370.00-100850215.000.30+0.01+3.45%31,519
270.570.00-21,350220.000.330.00-11,993
251.760.00-10994225.000.33-0.06-15.38%1,0122,846
263.700.00-36,272230.000.37-0.01-2.63%16,473
253.61-0.44-0.17%201,498235.000.420.00-31,967
237.300.00-101,395240.000.530.00-403,098
228.310.00-8884245.000.580.00-92,406
243.650.00-29,347250.000.59+0.02+3.51%84,880
232.000.00-1622255.000.63+0.01+1.61%5572
238.38+3.43+1.46%23,137260.000.66-0.03-4.35%11,899
209.790.00-5310265.000.870.00-8584
228.34+3.04+1.35%31,177270.000.81-0.01-1.22%12,136
223.53+3.21+1.46%1407275.000.930.00-1929
202.800.00-32,670280.001.00+0.01+1.01%352,871
213.99+24.39+12.86%4537285.001.030.00-264,337
199.000.00-5917290.001.190.00-22,266
201.13+16.20+8.76%1520295.001.31-0.24-15.48%2866
190.18-3.95-2.03%32,185300.001.38-0.02-1.43%64,376
190.880.00-11591305.001.60+0.08+5.26%191,078
183.770.00-412,126310.001.70+0.03+1.80%242,240
180.72+7.62+4.40%11,018315.002.420.00-2924
175.500.00-2998320.002.640.00-862,459
151.870.00-2694325.002.160.00-111,476
166.49+12.40+8.05%210,497330.002.49+0.04+1.63%5211,871
140.100.00-11,892335.002.48-0.31-11.11%1787
157.00+21.50+15.87%56,856340.003.00+0.14+4.90%82,772
150.46-1.78-1.17%7245345.003.05-1.25-29.07%3361
142.30-5.70-3.85%193,048350.003.65+0.15+4.29%72,472
141.000.00-4676355.003.800.00-51994
134.89+15.79+13.26%201,643360.004.47+0.29+6.94%61,261
130.75+3.65+2.87%4544365.004.62-1.48-24.26%8351
127.69-3.21-2.45%23,369370.005.40+0.43+8.65%103,987
123.98-2.02-1.60%4620375.005.56+0.11+2.02%5599
124.20+2.45+2.01%53,744380.006.38+0.33+5.45%91,125
115.10-0.30-0.26%1580385.006.79+0.09+1.34%1768
108.00-5.50-4.85%101,190390.007.85+0.45+6.08%12795
103.33-5.82-5.33%6617395.008.14-0.51-5.90%71,745
99.50-2.55-2.50%225,246400.009.15+0.16+1.78%471,505
96.73-2.90-2.91%2506405.0010.15+0.54+5.62%16988
92.29-4.26-4.41%41,672410.0011.15+0.55+5.19%4356
88.37-2.63-2.89%18342415.0011.79+0.29+2.52%10706
83.00-3.94-4.53%221,217420.0013.35+1.05+8.54%28306
83.62+1.42+1.73%91,645425.0014.42+0.72+5.26%382,339
77.00-4.72-5.78%1071,353430.0015.70+0.97+6.59%25660
73.75-3.35-4.35%91,756435.0016.95+0.85+5.28%37267
70.50-2.87-3.91%61,711440.0018.52+0.52+2.89%1251,412
72.62+2.02+2.86%10919445.0019.25+0.50+2.67%12379
63.10-2.05-3.15%1531,738450.0022.15+1.50+7.26%1411,311
63.30+1.45+2.34%1470455.0023.78+1.71+7.75%11561
55.95-4.35-7.21%361,409460.0025.31+1.16+4.80%113460
53.50-2.96-5.24%71,596465.0026.95+1.27+4.95%112,745
50.65-3.76-6.91%552,717470.0029.70+1.27+4.47%91,288
50.45-0.40-0.79%31823475.0031.05+0.41+1.34%40811
45.20-2.80-5.83%1021,468480.0034.07+1.21+3.68%711,171
42.95-1.87-4.17%518658485.0036.40+1.26+3.59%113429
40.45-2.90-6.69%230626490.0038.20+1.05+2.83%31340
37.70-1.70-4.31%82567495.0041.30+2.35+6.03%11244
35.60-1.40-3.78%3533,742500.0041.83-0.97-2.27%5494
33.65-1.05-3.03%39529505.0047.20+1.88+4.15%2467
31.44-2.56-7.53%29875510.0048.15-1.20-2.43%1349
28.70-2.15-6.97%192,574515.0053.30+3.10+6.18%12130
27.60-2.60-8.61%992,261520.0055.80+3.20+6.08%6528
25.85-1.15-4.26%82678525.0056.55+0.22+0.39%620
25.30-1.14-4.31%36237530.0062.470.00-1534
22.50-1.25-5.26%16634535.00199.090.00-20
22.80-0.20-0.87%41632540.0067.95-2.45-3.48%617
19.75-1.60-7.49%15366545.0084.850.00-31
18.40-1.60-8.00%1351,190550.0075.900.00-16
17.95-0.35-1.91%3521555.0097.300.00-10
16.90-0.80-4.52%17598560.0078.35-15.27-16.31%15
15.20-0.45-2.88%11119565.0087.600.00-22
14.45-0.80-5.25%71,068570.0093.300.00-11
13.90-0.12-0.86%34163575.0096.570.00-21
11.80+0.10+0.85%7943580.00106.450.00-23
12.15-0.05-0.41%1886585.0098.82-17.73-15.21%13
10.65-0.80-6.99%51836590.00121.890.00-12
11.95+1.05+9.63%12339595.00120.000.00--2
8.80-0.95-9.74%861,286600.00133.250.00-42
8.35-0.45-5.11%1152610.00126.700.00-20
8.35+0.73+9.58%1215620.00308.640.00--0
7.10+0.90+14.52%1373630.00-----
5.450.00-10347640.00162.650.00--0
4.23-0.45-9.62%141,203650.00338.580.00-20
3.85-0.35-8.33%2239660.00-----
4.10+0.33+8.75%1175670.00-----
2.90-0.22-7.05%30184680.00-----
2.98+0.08+2.76%1728690.00337.400.00--0
2.20-0.21-8.71%53423700.00238.200.00--0
2.18+0.11+5.31%184710.00-----
1.300.00-223720.00-----
2.04+0.40+24.39%335730.00-----
1.450.00-124740.00-----
1.18-0.14-10.61%134750.00-----
1.10-0.09-7.56%24760.00-----
0.980.00-313770.00-----
0.93-0.03-3.12%120780.00-----
0.790.00-201104790.00-----
0.63-0.14-18.18%584800.00-----
0.590.00--1810.00-----
0.45+0.01+2.27%564840.00-----
0.43+0.16+59.26%16223850.00-----
0.390.00-1249860.00-----
0.340.00-210870.00-----
0.270.00-515880.00-----
0.200.00-11890.00-----
0.22-0.03-12.00%3592,526900.00-----