Deutsche Märkte schließen in 2 Stunden 48 Minuten
DAX
15.584,00 +12,14 (+0,08%) Euro Stoxx 50
4.212,52 -0,07 (-0,00%) Dow Jones 30
34.070,42 -370,46 (-1,08%) Gold
1.945,00 +5,40 (+0,28%) EUR/USD
1,0652 -0,0010 (-0,0959%) BTC-EUR
24.973,78 -4,57 (-0,02%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 285.43 | 0.00 | - | 2 | 796 | 5.00 | 0.01 | 0.00 | - | 34 | 40,324 |
| 284.60 | 0.00 | - | 12 | 22 | 10.00 | 0.01 | 0.00 | - | 1 | 2,779 |
| 279.60 | 0.00 | - | 12 | 33 | 15.00 | 0.01 | 0.00 | - | 1 | 1,693 |
| 275.00 | 0.00 | - | 2 | 27 | 20.00 | 0.01 | 0.00 | - | 1 | 131 |
| 248.78 | 0.00 | - | 2 | 96 | 25.00 | 0.01 | 0.00 | - | 2 | 191 |
| 173.26 | 0.00 | - | 4 | 8 | 30.00 | 0.01 | 0.00 | - | 1 | 734 |
| 238.38 | 0.00 | - | 1 | 5 | 35.00 | 0.04 | 0.00 | - | 1 | 53 |
| 259.03 | 0.00 | - | 1 | 30 | 40.00 | 0.05 | 0.00 | - | 4 | 285 |
| 265.82 | 0.00 | - | 1 | 4 | 45.00 | 0.02 | 0.00 | - | 3 | 417 |
| 261.09 | 0.00 | - | 1 | 68 | 50.00 | 0.05 | 0.00 | - | 9 | 2,275 |
| 103.11 | 0.00 | - | 10 | 19 | 55.00 | 0.09 | 0.00 | - | 1 | 96 |
| 245.40 | 0.00 | - | 1 | 94 | 60.00 | 0.10 | 0.00 | - | 1 | 406 |
| 235.21 | 0.00 | - | 4 | 14 | 65.00 | 0.09 | 0.00 | - | 1 | 401 |
| 230.49 | 0.00 | - | 2 | 114 | 70.00 | 0.19 | 0.00 | - | 12 | 420 |
| 232.00 | 0.00 | - | 12 | 157 | 75.00 | 0.17 | 0.00 | - | 14 | 240 |
| 220.75 | 0.00 | - | 2 | 80 | 80.00 | 0.22 | 0.00 | - | 130 | 2,941 |
| 216.16 | 0.00 | - | 54 | 123 | 85.00 | 0.33 | 0.00 | - | 1 | 1,303 |
| 212.01 | 0.00 | - | 28 | 7,767 | 90.00 | 0.31 | 0.00 | - | 2 | 764 |
| 213.10 | 0.00 | - | 1 | 8,536 | 95.00 | 0.40 | 0.00 | - | 5 | 867 |
| 202.59 | 0.00 | - | 2 | 5,189 | 100.00 | 0.44 | 0.00 | - | 1 | 7,895 |
| 196.55 | 0.00 | - | 2 | 8,441 | 105.00 | 0.55 | 0.00 | - | 8 | 8,488 |
| 192.04 | 0.00 | - | 8 | 345 | 110.00 | 0.61 | 0.00 | - | 164 | 1,961 |
| 196.46 | 0.00 | - | 2 | 699 | 115.00 | 0.62 | 0.00 | - | 5 | 1,411 |
| 191.80 | 0.00 | - | 2 | 809 | 120.00 | 0.75 | 0.00 | - | 10 | 2,527 |
| 186.92 | 0.00 | - | 20 | 573 | 125.00 | 0.86 | 0.00 | - | 2 | 1,207 |
| 177.49 | 0.00 | - | 1 | 2,438 | 130.00 | 0.96 | 0.00 | - | 1 | 6,054 |
| 180.15 | 0.00 | - | 2 | 516 | 135.00 | 1.20 | 0.00 | - | 1 | 1,715 |
| 162.62 | 0.00 | - | 4 | 2,496 | 140.00 | 1.35 | 0.00 | - | 1 | 2,957 |
| 164.75 | 0.00 | - | 4 | 769 | 145.00 | 1.31 | 0.00 | - | 1 | 2,312 |
| 160.00 | 0.00 | - | 1 | 2,761 | 150.00 | 1.68 | 0.00 | - | 1 | 5,649 |
| 160.84 | 0.00 | - | 1 | 2,084 | 155.00 | 2.07 | 0.00 | - | 1 | 2,626 |
| 148.18 | 0.00 | - | 1 | 2,919 | 160.00 | 2.01 | 0.00 | - | 2 | 4,527 |
| 147.89 | 0.00 | - | 1 | 841 | 165.00 | 2.33 | 0.00 | - | 1 | 2,402 |
| 138.77 | 0.00 | - | 2 | 1,744 | 170.00 | 2.91 | 0.00 | - | 7 | 2,448 |
| 132.69 | 0.00 | - | 2 | 1,396 | 175.00 | 3.05 | 0.00 | - | 3 | 1,226 |
| 128.53 | 0.00 | - | 54 | 1,154 | 180.00 | 3.42 | 0.00 | - | 4 | 1,468 |
| 124.18 | 0.00 | - | 4 | 538 | 185.00 | 4.40 | 0.00 | - | 1 | 1,331 |
| 119.91 | 0.00 | - | 2 | 1,089 | 190.00 | 4.20 | 0.00 | - | 2 | 811 |
| 115.63 | 0.00 | - | 6 | 945 | 195.00 | 5.55 | 0.00 | - | 3 | 1,540 |
| 111.33 | 0.00 | - | 9 | 3,574 | 200.00 | 6.00 | 0.00 | - | 4 | 2,053 |
| 107.98 | 0.00 | - | 20 | 418 | 205.00 | 6.45 | 0.00 | - | 3 | 4,058 |
| 102.81 | 0.00 | - | 4 | 3,583 | 210.00 | 7.35 | 0.00 | - | 6 | 8,814 |
| 99.50 | 0.00 | - | 20 | 911 | 215.00 | 7.65 | 0.00 | - | 20 | 1,477 |
| 96.01 | 0.00 | - | 2 | 1,429 | 220.00 | 9.20 | 0.00 | - | 1 | 1,840 |
| 91.92 | 0.00 | - | 2 | 928 | 225.00 | 10.05 | 0.00 | - | 27 | 2,504 |
| 89.95 | 0.00 | - | 2 | 6,194 | 230.00 | 11.20 | 0.00 | - | 121 | 5,076 |
| 90.10 | 0.00 | - | 2 | 1,430 | 235.00 | 11.40 | 0.00 | - | 1 | 1,918 |
| 84.60 | 0.00 | - | 1 | 1,623 | 240.00 | 12.50 | 0.00 | - | 3 | 1,562 |
| 76.50 | 0.00 | - | 1 | 909 | 245.00 | 14.55 | 0.00 | - | 8 | 599 |
| 73.07 | 0.00 | - | 2 | 9,637 | 250.00 | 16.15 | 0.00 | - | 6 | 1,348 |
| 74.55 | 0.00 | - | 1 | 694 | 255.00 | 18.35 | 0.00 | - | 40 | 571 |
| 66.71 | 0.00 | - | 3 | 2,504 | 260.00 | 19.45 | 0.00 | - | 17 | 1,329 |
| 61.57 | 0.00 | - | 1 | 257 | 265.00 | 19.85 | 0.00 | - | 4 | 446 |
| 66.95 | 0.00 | - | 2 | 1,074 | 270.00 | 20.00 | 0.00 | - | 2 | 1,348 |
| 63.68 | 0.00 | - | 20 | 234 | 275.00 | 24.40 | 0.00 | - | 6 | 557 |
| 53.28 | 0.00 | - | 11 | 2,614 | 280.00 | 25.70 | 0.00 | - | 34 | 2,193 |
| 52.15 | 0.00 | - | 1 | 564 | 285.00 | 29.05 | 0.00 | - | 10 | 1,876 |
| 49.10 | 0.00 | - | 7 | 967 | 290.00 | 31.85 | 0.00 | - | 2 | 1,852 |
| 45.87 | 0.00 | - | 6 | 677 | 295.00 | 33.75 | 0.00 | - | 7 | 306 |
| 44.40 | 0.00 | - | 25 | 2,164 | 300.00 | 35.40 | 0.00 | - | 7 | 3,715 |
| 41.65 | 0.00 | - | 311 | 916 | 305.00 | 39.15 | 0.00 | - | 20 | 652 |
| 39.85 | 0.00 | - | 31 | 12,470 | 310.00 | 40.70 | 0.00 | - | 1 | 1,105 |
| 36.95 | 0.00 | - | 1 | 955 | 315.00 | 40.80 | 0.00 | - | 101 | 415 |
| 35.05 | 0.00 | - | 24 | 981 | 320.00 | 46.10 | 0.00 | - | 6 | 1,623 |
| 32.65 | 0.00 | - | 44 | 620 | 325.00 | 47.05 | 0.00 | - | 4 | 533 |
| 29.78 | 0.00 | - | 40 | 1,566 | 330.00 | 47.10 | 0.00 | - | 10 | 132 |
| 30.90 | 0.00 | - | 6 | 2,251 | 335.00 | 61.82 | 0.00 | - | 4 | 114 |
| 27.37 | 0.00 | - | 107 | 8,815 | 340.00 | 53.75 | 0.00 | - | 3 | 265 |
| 24.47 | 0.00 | - | 19 | 1,926 | 350.00 | 63.49 | 0.00 | - | 2 | 347 |
| 21.40 | 0.00 | - | 10 | 1,152 | 360.00 | 69.67 | 0.00 | - | 4 | 82 |
| 18.97 | 0.00 | - | 41 | 1,047 | 370.00 | 83.00 | 0.00 | - | 1 | 67 |
| 16.88 | 0.00 | - | 2 | 2,609 | 380.00 | 78.86 | 0.00 | - | 14 | 20 |
| 15.35 | 0.00 | - | 20 | 792 | 390.00 | 86.75 | 0.00 | - | 18 | 42 |
| 13.35 | 0.00 | - | 19 | 421 | 395.00 | 91.10 | 0.00 | - | 14 | 41 |
| 13.00 | 0.00 | - | 102 | 1,848 | 400.00 | 103.10 | 0.00 | - | 2 | 330 |
| 13.10 | 0.00 | - | 14 | 246 | 405.00 | 104.72 | 0.00 | - | 2 | 100 |
| 11.25 | 0.00 | - | 16 | 162 | 410.00 | 109.52 | 0.00 | - | 5 | 193 |
| 13.91 | 0.00 | - | 1 | 175 | 415.00 | 112.50 | 0.00 | - | 7 | 210 |
| 10.33 | 0.00 | - | 23 | 551 | 420.00 | 116.80 | 0.00 | - | 15 | 46 |
| 11.25 | 0.00 | - | 2 | 194 | 425.00 | 121.30 | 0.00 | - | 5 | 13 |
| 8.60 | 0.00 | - | 23 | 1,012 | 430.00 | 124.95 | 0.00 | - | 8 | 78 |
| 9.45 | 0.00 | - | 3 | 406 | 435.00 | 130.25 | 0.00 | - | 10 | 39 |
| 9.10 | 0.00 | - | 2 | 879 | 440.00 | 141.45 | 0.00 | - | 3 | 85 |
| 9.70 | 0.00 | - | 42 | 1,084 | 445.00 | 141.65 | 0.00 | - | 2 | 0 |
| 7.05 | 0.00 | - | 20 | 855 | 450.00 | 145.92 | 0.00 | - | 2 | 0 |
| 6.55 | 0.00 | - | 32 | 117 | 455.00 | 143.77 | 0.00 | - | 2 | 0 |
| 6.45 | 0.00 | - | 4 | 113 | 460.00 | 146.62 | 0.00 | - | - | 0 |
| 7.00 | 0.00 | - | 2 | 49 | 465.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | 3 | 759 | 470.00 | 158.60 | 0.00 | - | 2 | 0 |
| 6.25 | 0.00 | - | 2 | 79 | 475.00 | 177.98 | 0.00 | - | - | 0 |
| 4.90 | 0.00 | - | 8 | 540 | 480.00 | 176.88 | 0.00 | - | - | 0 |
| 5.40 | 0.00 | - | 31 | 137 | 485.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 25 | 152 | 490.00 | 177.08 | 0.00 | - | 2 | 0 |
| 4.95 | 0.00 | - | 19 | 384 | 495.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 5 | 742 | 500.00 | 188.22 | 0.00 | - | - | 0 |
| 3.75 | 0.00 | - | 1 | 70 | 505.00 | - | - | - | - | - |
| 3.55 | 0.00 | - | 1 | 85 | 510.00 | 198.94 | 0.00 | - | - | 0 |
| 5.45 | 0.00 | - | 1 | 66 | 515.00 | - | - | - | - | - |
| 3.19 | 0.00 | - | 2 | 304 | 520.00 | - | - | - | - | - |
| 3.01 | 0.00 | - | 1 | 52 | 525.00 | - | - | - | - | - |
| 3.05 | 0.00 | - | 12 | 62 | 530.00 | - | - | - | - | - |
| 3.05 | 0.00 | - | 17 | 65 | 535.00 | 242.16 | 0.00 | - | - | 0 |
| 2.51 | 0.00 | - | 34 | 44 | 540.00 | - | - | - | - | - |
| 2.61 | 0.00 | - | 13 | 177 | 545.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 1 | 116 | 550.00 | 237.17 | 0.00 | - | - | 0 |
| 2.15 | 0.00 | - | 14 | 138 | 555.00 | - | - | - | - | - |
| 2.58 | 0.00 | - | 33 | 74 | 560.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | 39 | 192 | 570.00 | 258.14 | 0.00 | - | - | 0 |
| 1.88 | 0.00 | - | 12 | 134 | 580.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 1 | 28 | 590.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 12 | 304 | 600.00 | - | - | - | - | - |
| 1.58 | 0.00 | - | 2 | 16 | 610.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 144 | 620.00 | 308.64 | 0.00 | - | - | - |
| 1.40 | 0.00 | - | 1 | 5 | 630.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 11 | 77 | 640.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | 1 | 583 | 650.00 | 338.58 | 0.00 | - | 2 | 0 |
