Deutsche Märkte schließen in 8 Stunden 4 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
500,23-11,67 (-2,28%)
Börsenschluss: 04:00PM EDT
498,50 -1,73 (-0,35%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240719C000050002024-04-15 2:58PM EDT5.00494.890.000.000.00-400.00%
META240719C000100002024-04-12 10:09AM EDT10.00504.660.000.000.00-100.00%
META240719C000150002024-03-19 1:42PM EDT15.00479.170.000.000.00-200.00%
META240719C000200002024-03-19 1:41PM EDT20.00474.210.000.000.00-200.00%
META240719C000250002024-03-28 9:30AM EDT25.00465.350.000.000.00-100.00%
META240719C000500002024-04-11 11:38AM EDT50.00469.050.000.000.00-1000.00%
META240719C000600002024-03-19 1:42PM EDT60.00434.640.000.000.00-400.00%
META240719C000700002023-12-26 4:43PM EDT70.00287.34323.90327.750.00--10.00%
META240719C000800002024-01-26 11:20AM EDT80.00315.05403.60407.400.00-410.00%
META240719C001000002024-04-02 10:51AM EDT100.00389.550.000.000.00-100.00%
META240719C001100002024-03-12 3:32PM EDT110.00388.60413.00415.250.00-34293.03%
META240719C001200002024-04-02 1:03PM EDT120.00375.950.000.000.00-100.00%
META240719C001400002024-03-13 2:51PM EDT140.00359.49371.00375.000.00-35200.98%
META240719C001500002024-02-01 10:49AM EDT150.00252.57353.00356.800.00-12148.36%
META240719C001600002024-03-01 3:32PM EDT160.00346.00326.20329.850.00-1280.00%
META240719C001650002024-04-15 9:58AM EDT165.00353.100.000.000.00-100.00%
META240719C001700002024-04-03 3:56PM EDT170.00338.550.000.000.00-100.00%
META240719C001750002023-12-28 11:20AM EDT175.00189.90222.70225.200.00--10.00%
META240719C001800002024-04-03 2:13PM EDT180.00328.040.000.000.00-2400.00%
META240719C001850002024-03-18 11:01AM EDT185.00310.880.000.000.00-100.00%
META240719C001900002024-04-11 3:22PM EDT190.00334.890.000.000.00-200.00%
META240719C001950002024-01-12 2:45PM EDT195.00185.63275.00278.600.00--10.00%
META240719C002000002024-03-25 10:23AM EDT200.00309.280.000.000.00-100.00%
META240719C002100002024-03-22 11:18AM EDT210.00298.650.000.000.00-100.00%
META240719C002200002024-04-12 12:19PM EDT220.00297.970.000.000.00-200.00%
META240719C002300002024-04-10 10:01AM EDT230.00290.950.000.000.00-600.00%
META240719C002400002024-04-10 10:03AM EDT240.00279.430.000.000.00-100.00%
META240719C002500002024-04-10 10:05AM EDT250.00270.000.000.000.00-200.00%
META240719C002550002024-03-27 3:27PM EDT255.00240.900.000.000.00-200.00%
META240719C002600002024-04-08 9:37AM EDT260.00275.150.000.000.00-1200.00%
META240719C002650002024-04-12 12:16PM EDT265.00254.100.000.000.00-100.00%
META240719C002700002024-04-11 10:49AM EDT270.00253.500.000.000.00-1000.00%
META240719C002750002024-04-11 11:11AM EDT275.00248.350.000.000.00-700.00%
META240719C002800002024-04-15 2:01PM EDT280.00223.970.000.000.00-500.00%
META240719C002850002024-04-05 11:53AM EDT285.00246.930.000.000.00-100.00%
META240719C002900002024-04-04 1:48PM EDT290.00240.110.000.000.00-700.00%
META240719C002950002024-03-27 3:33PM EDT295.00203.300.000.000.00-400.00%
META240719C003000002024-04-15 12:11PM EDT300.00213.460.000.000.00-21100.00%
META240719C003050002024-04-04 1:03PM EDT305.00228.920.000.000.00-100.00%
META240719C003100002024-04-10 10:08AM EDT310.00211.120.000.000.00-1000.00%
META240719C003150002024-04-08 11:26AM EDT315.00216.550.000.000.00-100.00%
META240719C003200002024-04-12 12:46PM EDT320.00198.880.000.000.00-300.00%
META240719C003250002024-04-15 2:01PM EDT325.00180.430.000.000.00-300.00%
META240719C003300002024-04-10 1:44PM EDT330.00194.700.000.000.00-200.00%
META240719C003350002024-03-12 12:45PM EDT335.00168.30192.75194.950.00-216105.60%
META240719C003400002024-04-08 1:54PM EDT340.00187.000.000.000.00-900.00%
META240719C003450002024-04-04 12:14PM EDT345.00186.780.000.000.00-100.00%
META240719C003500002024-04-15 2:10PM EDT350.00156.890.000.000.00-800.00%
META240719C003550002024-04-15 2:10PM EDT355.00151.800.000.000.00-100.00%
META240719C003600002024-04-09 9:58AM EDT360.00166.480.000.000.00-2500.00%
META240719C003650002024-04-15 2:12PM EDT365.00142.000.000.000.00-400.00%
META240719C003700002024-04-15 1:22PM EDT370.00140.070.000.000.00-100.00%
META240719C003750002024-04-11 10:47AM EDT375.00152.350.000.000.00-600.00%
META240719C003800002024-04-12 10:59AM EDT380.00141.900.000.000.00-100.00%
META240719C003850002024-04-01 1:14PM EDT385.00116.950.000.000.00-500.00%
META240719C003900002024-04-05 9:35AM EDT390.00137.150.000.000.00-200.00%
META240719C003950002024-04-15 2:02PM EDT395.00115.900.000.000.00-600.00%
META240719C004000002024-04-15 3:59PM EDT400.00112.000.000.000.00-2000.00%
META240719C004100002024-04-15 3:54PM EDT410.00103.470.000.000.00-800.00%
META240719C004200002024-04-12 2:09PM EDT420.00105.640.000.000.00-700.00%
META240719C004300002024-04-15 3:13PM EDT430.0086.850.000.000.00-1200.00%
META240719C004400002024-04-15 2:33PM EDT440.0080.200.000.000.00-400.00%
META240719C004500002024-04-15 3:59PM EDT450.0072.500.000.000.00-500.00%
META240719C004600002024-04-15 3:38PM EDT460.0065.980.000.000.00-600.00%
META240719C004700002024-04-15 3:09PM EDT470.0059.050.000.000.00-10600.00%
META240719C004800002024-04-15 3:55PM EDT480.0053.000.000.000.00-15000.00%
META240719C004900002024-04-15 3:59PM EDT490.0047.580.000.000.00-18300.00%
META240719C005000002024-04-15 3:57PM EDT500.0042.650.000.000.00-6000.00%
META240719C005100002024-04-15 3:59PM EDT510.0037.550.000.000.00-15400.78%
META240719C005200002024-04-15 3:59PM EDT520.0033.150.000.000.00-1,93701.56%
META240719C005300002024-04-15 3:58PM EDT530.0029.450.000.000.00-12503.13%
META240719C005400002024-04-15 3:56PM EDT540.0025.620.000.000.00-4703.13%
META240719C005500002024-04-15 3:58PM EDT550.0022.350.000.000.00-8703.13%
META240719C005600002024-04-15 3:36PM EDT560.0019.550.000.000.00-7106.25%
META240719C005700002024-04-15 3:58PM EDT570.0016.900.000.000.00-4606.25%
META240719C005800002024-04-15 3:35PM EDT580.0014.650.000.000.00-2806.25%
META240719C005900002024-04-15 3:03PM EDT590.0012.320.000.000.00-1806.25%
META240719C006000002024-04-15 3:56PM EDT600.0010.970.000.000.00-8006.25%
META240719C006100002024-04-12 9:47AM EDT610.0012.200.000.000.00-1006.25%
META240719C006200002024-04-15 3:44PM EDT620.008.160.000.000.00-1006.25%
META240719C006300002024-04-15 3:44PM EDT630.007.070.000.000.00-406.25%
META240719C006400002024-04-15 9:58AM EDT640.007.750.000.000.00-12012.50%
META240719C006500002024-04-15 2:15PM EDT650.005.150.000.000.00-18012.50%
META240719C006600002024-04-12 10:52AM EDT660.005.750.000.000.00-22012.50%
META240719C006700002024-04-15 2:18PM EDT670.003.900.000.000.00-15012.50%
META240719C006800002024-04-15 3:58PM EDT680.003.450.000.000.00-45012.50%
META240719C006900002024-04-15 1:33PM EDT690.002.900.000.000.00-3012.50%
META240719C007000002024-04-15 3:05PM EDT700.002.480.000.000.00-19012.50%
META240719C007100002024-04-15 1:29PM EDT710.002.200.000.000.00-1012.50%
META240719C007200002024-04-12 1:23PM EDT720.002.580.000.000.00-20012.50%
META240719C007300002024-04-09 12:26PM EDT730.002.400.000.000.00-2012.50%
META240719C007400002024-04-12 9:33AM EDT740.001.930.000.000.00-1012.50%
META240719C007500002024-04-15 3:19PM EDT750.001.310.000.000.00-2012.50%
META240719C007600002024-04-12 3:09PM EDT760.001.450.000.000.00-1012.50%
META240719C007700002024-04-10 11:29AM EDT770.001.560.000.000.00-1012.50%
META240719C007800002024-04-15 1:31PM EDT780.000.860.000.000.00-8012.50%
META240719C007900002024-04-12 11:31AM EDT790.001.070.000.000.00-1012.50%
META240719C008000002024-04-15 10:10AM EDT800.000.820.000.000.00-1012.50%
META240719C008100002024-04-11 3:51PM EDT810.000.860.000.000.00-9012.50%
META240719C008200002024-04-15 11:15AM EDT820.000.590.000.000.00-1012.50%
META240719C008300002024-04-05 3:58PM EDT830.001.050.000.000.00-4025.00%
META240719C008400002024-04-04 10:03AM EDT840.000.720.000.000.00-2025.00%
META240719C008500002024-04-15 11:15AM EDT850.000.420.000.000.00-1025.00%
META240719C008600002024-03-07 10:55AM EDT860.000.860.580.770.00-5016248.15%
META240719C008700002024-04-10 11:26AM EDT870.000.450.000.000.00-1025.00%
META240719C008800002024-03-18 9:37AM EDT880.000.520.000.000.00-1025.00%
META240719C008900002024-04-15 3:07PM EDT890.000.230.000.000.00-4025.00%
META240719C009000002024-04-15 1:17PM EDT900.000.210.000.000.00-4025.00%
META240719C009100002024-03-26 3:42PM EDT910.000.450.000.000.00-1025.00%
META240719C009200002024-03-08 11:22AM EDT920.000.930.260.440.00-1149.41%
META240719C009300002024-04-03 12:41PM EDT930.000.220.000.000.00-1025.00%
META240719C009400002024-04-05 12:56PM EDT940.000.380.000.000.00-1025.00%
META240719C009500002024-04-04 10:02AM EDT950.000.250.000.000.00-10025.00%
META240719C009600002024-04-02 2:25PM EDT960.000.160.000.000.00-1025.00%
META240719C009700002024-04-10 11:17AM EDT970.000.200.000.000.00-1025.00%
META240719C009800002024-04-11 12:00PM EDT980.000.110.000.000.00-1025.00%
META240719C009900002024-04-15 9:30AM EDT990.000.150.000.000.00-10025.00%
META240719C010000002024-04-12 1:38PM EDT1,000.000.120.000.000.00-3025.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240719P000050002024-03-14 12:17PM EDT5.000.010.000.010.00-77262.50%
META240719P000200002024-03-26 1:52PM EDT20.000.010.000.000.00-10050.00%
META240719P000500002024-04-11 11:38AM EDT50.000.010.000.000.00-10050.00%
META240719P000600002024-02-22 4:07PM EDT60.000.020.000.020.00-215123.44%
META240719P000800002024-01-23 4:52PM EDT80.000.030.010.070.00-11118.75%
META240719P000900002024-01-17 10:43AM EDT90.000.040.000.000.00-9950.00%
META240719P001000002024-03-19 11:15AM EDT100.000.050.000.000.00-2050.00%
META240719P001100002024-02-07 4:17PM EDT110.000.050.000.170.00-11105.08%
META240719P001200002024-02-07 3:49PM EDT120.000.060.000.180.00-1499.61%
META240719P001300002024-02-02 11:28AM EDT130.000.030.000.080.00-226887.50%
META240719P001400002024-02-06 4:55PM EDT140.000.060.000.120.00-11985.94%
META240719P001500002024-04-01 12:28PM EDT150.000.050.000.000.00-8050.00%
META240719P001600002024-02-07 2:53PM EDT160.000.110.000.210.00-1481.35%
META240719P001650002024-04-08 9:30AM EDT165.000.150.000.000.00-110050.00%
META240719P001700002024-02-26 10:50AM EDT170.000.150.040.160.00-12376.86%
META240719P001750002024-04-05 11:39AM EDT175.000.040.000.000.00-10050.00%
META240719P001800002024-04-11 12:00PM EDT180.000.040.000.000.00-1050.00%
META240719P001850002024-03-13 1:09PM EDT185.000.160.000.150.00-12469.14%
META240719P001900002024-03-14 10:32AM EDT190.000.180.010.160.00-35668.16%
META240719P001950002024-03-25 10:35AM EDT195.000.190.000.000.00-9025.00%
META240719P002000002024-04-15 1:34PM EDT200.000.130.000.000.00-1025.00%
META240719P002100002024-04-04 3:26PM EDT210.000.150.000.000.00-1025.00%
META240719P002200002024-04-03 10:42AM EDT220.000.230.000.000.00-1025.00%
META240719P002300002024-04-09 1:46PM EDT230.000.300.000.000.00-5025.00%
META240719P002400002024-04-12 2:07PM EDT240.000.330.000.000.00-1025.00%
META240719P002500002024-04-08 10:25AM EDT250.000.310.000.000.00-7025.00%
META240719P002550002024-04-04 9:43AM EDT255.000.330.000.000.00-30025.00%
META240719P002600002024-04-15 2:34PM EDT260.000.450.000.000.00-2025.00%
META240719P002650002024-04-08 10:40AM EDT265.000.480.000.000.00-13025.00%
META240719P002700002024-04-15 12:58PM EDT270.000.500.000.000.00-1025.00%
META240719P002750002024-04-03 10:34AM EDT275.000.700.000.000.00-10025.00%
META240719P002800002024-04-15 12:44PM EDT280.000.580.000.000.00-3025.00%
META240719P002850002024-04-05 10:22AM EDT285.000.660.000.000.00-1025.00%
META240719P002900002024-04-15 10:07AM EDT290.000.600.000.000.00-1025.00%
META240719P002950002024-04-05 11:55AM EDT295.000.820.000.000.00-2025.00%
META240719P003000002024-04-15 3:07PM EDT300.000.930.000.000.00-9025.00%
META240719P003050002024-04-15 3:10PM EDT305.001.020.000.000.00-15025.00%
META240719P003100002024-04-15 3:42PM EDT310.001.120.000.000.00-3012.50%
META240719P003150002024-04-15 3:08PM EDT315.001.220.000.000.00-1012.50%
META240719P003200002024-04-15 1:53PM EDT320.001.370.000.000.00-6012.50%
META240719P003250002024-04-15 1:39PM EDT325.001.480.000.000.00-5012.50%
META240719P003300002024-04-15 12:14PM EDT330.001.340.000.000.00-2012.50%
META240719P003350002024-04-15 2:54PM EDT335.001.780.000.000.00-2012.50%
META240719P003400002024-04-15 11:50AM EDT340.001.680.000.000.00-2012.50%
META240719P003450002024-04-08 3:58PM EDT345.001.920.000.000.00-54012.50%
META240719P003500002024-04-15 10:58AM EDT350.001.990.000.000.00-9012.50%
META240719P003550002024-04-15 1:23PM EDT355.002.550.000.000.00-3012.50%
META240719P003600002024-04-15 1:34PM EDT360.002.900.000.000.00-2012.50%
META240719P003650002024-04-15 2:56PM EDT365.003.130.000.000.00-21012.50%
META240719P003700002024-04-15 1:25PM EDT370.003.330.000.000.00-60012.50%
META240719P003750002024-04-15 1:57PM EDT375.003.850.000.000.00-36012.50%
META240719P003800002024-04-15 1:57PM EDT380.004.270.000.000.00-10012.50%
META240719P003850002024-04-15 1:24PM EDT385.004.450.000.000.00-3012.50%
META240719P003900002024-04-15 1:56PM EDT390.005.200.000.000.00-215012.50%
META240719P003950002024-04-15 1:57PM EDT395.005.720.000.000.00-10012.50%
META240719P004000002024-04-15 3:29PM EDT400.006.440.000.000.00-24306.25%
META240719P004100002024-04-15 3:04PM EDT410.007.750.000.000.00-1606.25%
META240719P004200002024-04-15 3:06PM EDT420.009.510.000.000.00-1606.25%
META240719P004300002024-04-15 3:58PM EDT430.0011.150.000.000.00-806.25%
META240719P004400002024-04-15 3:31PM EDT440.0013.850.000.000.00-1406.25%
META240719P004500002024-04-15 3:56PM EDT450.0016.250.000.000.00-6303.13%
META240719P004600002024-04-15 3:59PM EDT460.0019.350.000.000.00-6003.13%
META240719P004700002024-04-15 3:40PM EDT470.0022.750.000.000.00-2003.13%
META240719P004800002024-04-15 3:50PM EDT480.0026.590.000.000.00-2701.56%
META240719P004900002024-04-15 3:45PM EDT490.0031.200.000.000.00-1400.78%
META240719P005000002024-04-15 3:45PM EDT500.0036.000.000.000.00-3800.03%
META240719P005100002024-04-15 3:52PM EDT510.0041.100.000.000.00-1100.00%
META240719P005200002024-04-15 3:43PM EDT520.0046.750.000.000.00-8100.00%
META240719P005300002024-04-15 3:38PM EDT530.0052.850.000.000.00-900.00%
META240719P005400002024-04-15 12:04PM EDT540.0053.900.000.000.00-700.00%
META240719P005500002024-04-15 1:37PM EDT550.0067.430.000.000.00-100.00%
META240719P005600002024-04-09 2:02PM EDT560.0066.050.000.000.00-100.00%
META240719P005700002024-04-09 3:41PM EDT570.0070.750.000.000.00-800.00%
META240719P005800002024-04-15 3:54PM EDT580.0089.430.000.000.00-100.00%
META240719P005900002024-04-08 10:53AM EDT590.0077.130.000.000.00-100.00%
META240719P006000002024-04-15 2:51PM EDT600.00106.200.000.000.00-200.00%
META240719P006100002024-03-21 1:48PM EDT610.00108.750.000.000.00-200.00%
META240719P006200002024-04-12 10:18AM EDT620.00109.290.000.000.00-200.00%
META240719P006300002024-04-04 2:32PM EDT630.00115.530.000.000.00-500.00%
META240719P006400002024-04-04 2:32PM EDT640.00124.280.000.000.00-100.00%
META240719P006500002024-03-26 1:06PM EDT650.00145.880.000.000.00-200.00%
META240719P006600002024-04-12 10:00AM EDT660.00145.350.000.000.00-500.00%
META240719P006700002024-03-27 10:01AM EDT670.00178.810.000.000.00-200.00%
META240719P006800002024-03-27 11:30AM EDT680.00190.780.000.000.00-200.00%
META240719P006900002024-03-26 2:14PM EDT690.00185.270.000.000.00-400.00%
META240719P007000002024-03-26 3:10PM EDT700.00196.110.000.000.00-400.00%
META240719P007200002024-04-12 10:18AM EDT720.00203.400.000.000.00-200.00%
META240719P007400002024-04-12 10:18AM EDT740.00223.110.000.000.00-200.00%
META240719P007600002024-03-26 3:55PM EDT760.00263.540.000.000.00-6200.00%
META240719P007700002024-03-27 11:30AM EDT770.00280.630.000.000.00-400.00%
META240719P007800002024-03-26 3:38PM EDT780.00280.330.000.000.00-6600.00%
META240719P007900002024-03-26 3:32PM EDT790.00290.340.000.000.00-2600.00%
META240719P008000002024-03-26 3:10PM EDT800.00296.120.000.000.00-400.00%
META240719P008500002024-03-19 9:30AM EDT850.00361.450.000.000.00-1000.00%
META240719P009000002024-02-09 1:45PM EDT900.00430.08392.10395.800.00--00.00%