Deutsche Märkte schließen in 23 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
486,11-7,75 (-1,57%)
Ab 12:07PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
21. Juni 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
488.520.00-7195.000.010.00-1044,043
459.450.00-50010.000.010.00-10
450.030.00-1515.000.010.00-11,693
469.420.00-12220.000.010.00-200437
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
453.160.00-59440.000.010.00-5290
417.550.00-542845.000.010.00-3448
451.250.00-224350.000.020.00-12,311
315.880.00-12355.000.010.00-2120
258.870.00-19460.000.010.00-5396
238.000.00-21565.000.090.00-1401
284.000.00-111370.000.020.00-1430
389.000.00-115775.000.050.00-8239
422.000.00-18180.000.010.00-13,825
418.280.00-111485.000.010.00-151,392
378.060.00-27,75590.000.010.00-1690
412.650.00-18,51595.000.020.00-3834
414.150.00-14,625100.000.010.00-17,861
409.250.00-18,465105.000.020.00-108,514
396.580.00-3331110.000.010.00-101,934
409.240.00-4670115.000.010.00-11,398
388.000.00-1686120.000.030.00-22,681
373.410.00-14585125.000.040.00-11,364
362.930.00-22,408130.000.030.00-16,364
361.800.00-1515135.000.010.00-11,700
355.010.00-102,458140.000.030.00-12,324
350.140.00-1763145.000.050.00-52,208
359.130.00-12,419150.000.030.00-14,636
352.780.00-11,859155.000.060.00-12,689
347.210.00-12,403160.000.07+0.02+40.00%34,238
334.080.00-1811165.000.080.00-53,693
336.750.00-21,873170.000.050.00-12,542
330.000.00-11,436175.000.060.00-11,235
308.00-21.60-6.55%11,070180.000.120.00-31,673
315.460.00-1491185.000.090.00-21,491
300.500.00-31,082190.000.100.00-2859
312.760.00-1845195.000.110.00-11,528
294.780.00-113,575200.000.110.00-502,661
288.300.00-1442205.000.14+0.01+7.69%14,457
283.430.00-13,079210.000.160.00-19,163
275.99-2.94-1.05%2844215.000.350.00-11,515
273.520.00-51,355220.000.200.00-211,886
266.91-18.27-6.41%1985225.000.280.00-12,341
283.100.00-36,268230.000.250.00-16,504
274.020.00-11,479235.000.27-0.02-6.90%11,910
271.880.00-21,394240.000.340.00-503,091
248.000.00-1879245.000.34-0.04-10.53%62,403
243.980.00-29,328250.000.370.00-44,856
243.350.00-2620255.000.410.00-1559
233.070.00-13,143260.000.450.00-21,891
229.200.00-2304265.000.49-0.05-9.26%1576
240.700.00-21,088270.000.540.00-332,092
222.380.00-7428275.000.610.00-20900
212.13-2.82-1.31%52,651280.000.640.00-42,829
211.400.00-10511285.000.730.00-194,238
202.58-2.62-1.28%2909290.000.83+0.05+6.41%12,251
197.27-18.51-8.58%1499295.001.140.00-1854
210.200.00-122,108300.000.99+0.02+2.11%14,370
192.120.00-2577305.000.980.00-101,053
185.000.00-212,092310.001.16-0.05-4.13%12,209
200.200.00-11962315.001.150.00-10905
175.300.00-11985320.001.41-0.03-2.08%202,618
183.170.00-5679325.001.54+0.01+0.65%61,489
164.35-20.77-11.22%110,435330.001.69+0.03+1.81%1412,078
175.200.00-81,882335.001.950.00-2797
160.500.00-16,837340.002.04+0.06+3.03%402,482
149.00-3.76-2.46%1254345.002.000.00-50475
147.150.00-13,143350.002.330.00-172,764
155.930.00-1671355.002.560.00-151,283
153.110.00-61,577360.003.12+0.11+3.65%11,243
146.380.00-1538365.003.200.00-1292
142.250.00-173,331370.003.620.00-34,900
125.730.00-1606375.004.05+0.05+1.25%10917
116.85-4.10-3.39%63,707380.004.49+0.04+0.90%11,372
116.000.00-2572385.005.05+0.15+3.06%7771
109.75-0.90-0.81%231,180390.005.45-0.15-2.68%51,513
104.10-3.10-2.89%10533395.005.920.00-62,257
100.90-3.90-3.72%245,150400.006.81+0.41+6.41%31,712
100.150.00-10483405.007.50+0.08+1.08%81,000
92.75-0.60-0.64%11,684410.008.55+0.33+4.01%2454
90.300.00-8306415.009.28-0.37-3.83%10798
85.22-1.43-1.65%21,213420.0010.23+0.44+4.49%61,962
81.450.00-161,584425.0011.45+0.20+1.78%182,243
77.38-1.42-1.80%11,395430.0012.22-0.93-7.07%22,301
83.700.00-101,748435.0013.67+0.67+5.15%12404
70.500.00-31,642440.0015.15+0.55+3.77%41,402
67.780.00-1935445.0016.65+1.05+6.73%5405
62.00-3.80-5.78%11,942450.0018.25+1.20+7.04%883,011
60.200.00-1462455.0020.02+0.83+4.33%11811
57.780.00-141,204460.0021.82+1.42+6.96%221,462
52.60-1.80-3.31%51,544465.0023.15+0.40+1.76%32,763
53.100.00-32,543470.0025.45+0.75+3.04%41,781
46.50-3.10-6.25%32,016475.0027.34+0.38+1.41%11,833
43.55-3.00-6.44%152,519480.0029.65+0.30+1.02%42,792
41.83-2.74-6.15%40731485.0032.55+1.15+3.66%28667
38.30-3.65-8.70%423,286490.0035.44+2.67+8.15%152,012
36.20-3.10-7.89%9965495.0037.70+1.07+2.92%32600
33.90-2.89-7.86%684,472500.0040.79+2.81+7.40%962,318
31.45-2.05-6.12%27728505.0043.40+2.91+7.19%241560
30.04-2.51-7.71%101,157510.0045.60+0.65+1.45%43740
28.45-2.00-6.57%22,127515.0048.60+2.25+4.85%2491
25.55-2.90-10.03%403,573520.0051.75+0.60+1.17%56697
24.64-1.66-6.31%17844525.0055.60+2.85+5.40%16,076
23.30-0.85-3.52%13819530.0057.750.00-26215
20.95-1.45-6.47%7614535.0061.300.00-12151
19.75-1.25-5.95%17792540.0065.90+11.92+22.08%3135
18.70-0.85-4.35%3466545.0067.650.00-161
16.60-1.20-6.74%363,105550.0072.00+9.25+14.74%128
16.750.00-13502555.0060.250.00-12
14.85-1.06-6.66%3806560.0082.000.00-215
14.750.00-2511565.0074.600.00-58
12.20-1.64-11.85%71,324570.0090.600.00-219
12.700.00-7445575.0093.40+6.25+7.17%131
10.45-1.50-12.55%31,965580.0090.500.00-45
10.07-0.77-7.10%2184585.0086.700.00-68
10.150.00-21,158590.00105.00+2.25+2.19%410
8.50-1.00-10.53%82,729595.00110.95+9.40+9.26%1613
7.75-1.05-11.93%313,268600.0099.990.00-34
7.350.00-14220610.00128.950.00-21
5.86-0.89-13.19%1444620.00117.300.00-1516
5.500.00-10370630.00124.500.00-14
4.25-0.49-10.34%17423640.00155.010.00-21
3.950.00-181,278650.00146.580.00-2211
3.610.00-6274660.00155.900.00-17286
3.050.00-5201670.00180.450.00-6632
2.51-1.15-31.42%1159680.00187.880.00-20
2.390.00-2689690.00201.070.00-20
1.85-0.23-11.06%7480700.00238.200.00--0
1.60-0.31-16.23%1124710.00-----
1.850.00-245720.00215.550.00-20
1.330.00-438730.00225.550.00-1200
1.12-0.10-8.20%1567740.00249.400.00-400
0.95-0.13-12.04%194750.00260.230.00-260
1.250.00-521760.00267.790.00-20
0.75-0.43-36.44%138770.00265.310.00-220
0.64-0.46-41.82%530780.00275.290.00-20
1.100.00-1118790.00285.100.00-120
0.50-0.07-12.28%214486800.00306.200.00-100
0.530.00-133810.00316.220.00-100
1.100.00-12820.00-----
0.760.00-2029830.00-----
0.620.00-677840.00-----
0.440.00-8215850.00-----
0.460.00-50248860.00-----
0.340.00-529870.00-----
0.440.00-118880.00-----
0.17-0.14-45.16%17890.00-----
0.17-0.04-19.05%66,485900.00-----