Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.563,05 -768,76 (-1,34%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240726C00240000 | 2024-06-13 1:12PM EDT | 240.00 | 265.72 | 263.35 | 267.80 | 0.00 | - | 2 | 5 | 138.97% |
| META240726C00250000 | 2024-06-24 9:31AM EDT | 250.00 | 251.60 | 253.50 | 257.85 | 0.00 | - | 1 | 2 | 133.67% |
| META240726C00260000 | 2024-06-21 11:44AM EDT | 260.00 | 237.50 | 243.25 | 247.90 | 0.00 | - | 10 | 10 | 125.46% |
| META240726C00300000 | 2024-06-13 10:34AM EDT | 300.00 | 205.90 | 203.70 | 208.60 | 0.00 | - | 1 | 1 | 107.96% |
| META240726C00310000 | 2024-06-24 12:28PM EDT | 310.00 | 193.54 | 193.65 | 198.20 | 0.00 | - | 1 | 4 | 99.68% |
| META240726C00330000 | 2024-06-24 12:06PM EDT | 330.00 | 173.90 | 173.95 | 178.40 | 0.00 | - | 3 | 4 | 90.99% |
| META240726C00340000 | 2024-06-21 3:19PM EDT | 340.00 | 156.55 | 163.95 | 168.95 | 0.00 | - | 1 | 1 | 87.89% |
| META240726C00360000 | 2024-06-11 10:25AM EDT | 360.00 | 147.96 | 143.95 | 148.65 | 0.00 | - | - | 1 | 76.03% |
| META240726C00375000 | 2024-06-28 9:35AM EDT | 375.00 | 141.45 | 129.25 | 134.05 | +6.16 | +4.55% | 1 | 3 | 70.75% |
| META240726C00380000 | 2024-06-20 1:58PM EDT | 380.00 | 122.25 | 124.30 | 129.30 | 0.00 | - | - | 3 | 69.13% |
| META240726C00390000 | 2024-06-20 3:55PM EDT | 390.00 | 116.16 | 114.75 | 119.10 | 0.00 | - | - | 1 | 64.72% |
| META240726C00400000 | 2024-06-28 3:53PM EDT | 400.00 | 110.67 | 104.85 | 109.75 | -9.76 | -8.10% | 7 | 24 | 61.60% |
| META240726C00405000 | 2024-06-18 2:30PM EDT | 405.00 | 96.87 | 100.30 | 104.80 | 0.00 | - | - | 1 | 60.23% |
| META240726C00410000 | 2024-06-25 10:25AM EDT | 410.00 | 99.95 | 95.05 | 99.60 | 0.00 | - | 1 | 11 | 56.58% |
| META240726C00415000 | 2024-06-27 11:59AM EDT | 415.00 | 99.41 | 90.65 | 95.35 | -5.59 | -5.32% | 2 | 3 | 57.02% |
| META240726C00420000 | 2024-06-20 10:26AM EDT | 420.00 | 87.05 | 86.00 | 90.60 | 0.00 | - | 1 | 2 | 55.60% |
| META240726C00425000 | 2024-06-14 9:38AM EDT | 425.00 | 84.90 | 81.40 | 86.35 | 0.00 | - | 1 | 1 | 55.11% |
| META240726C00430000 | 2024-06-28 11:25AM EDT | 430.00 | 90.20 | 76.90 | 81.70 | +8.65 | +10.61% | 5 | 5 | 53.88% |
| META240726C00435000 | 2024-06-21 12:58PM EDT | 435.00 | 66.70 | 74.05 | 75.90 | 0.00 | - | 1 | 14 | 53.31% |
| META240726C00440000 | 2024-06-28 12:34PM EDT | 440.00 | 79.25 | 68.15 | 71.50 | -5.75 | -6.76% | 1 | 7 | 50.02% |
| META240726C00445000 | 2024-06-25 10:25AM EDT | 445.00 | 69.05 | 63.60 | 68.30 | 0.00 | - | 1 | 4 | 50.50% |
| META240726C00450000 | 2024-06-28 3:33PM EDT | 450.00 | 67.40 | 59.70 | 63.00 | -7.30 | -9.77% | 15 | 30 | 53.02% |
| META240726C00455000 | 2024-06-26 1:20PM EDT | 455.00 | 64.23 | 55.75 | 60.45 | 0.00 | - | 5 | 47 | 50.16% |
| META240726C00460000 | 2024-06-27 11:10AM EDT | 460.00 | 62.41 | 51.85 | 55.15 | -4.39 | -6.57% | 11 | 53 | 51.86% |
| META240726C00465000 | 2024-06-28 9:38AM EDT | 465.00 | 58.42 | 48.25 | 52.75 | +1.53 | +2.69% | 1 | 18 | 54.27% |
| META240726C00470000 | 2024-06-28 9:40AM EDT | 470.00 | 59.30 | 44.20 | 47.20 | +2.23 | +3.91% | 2 | 333 | 49.61% |
| META240726C00475000 | 2024-06-28 3:45PM EDT | 475.00 | 48.65 | 41.15 | 45.90 | -6.02 | -11.01% | 13 | 174 | 53.62% |
| META240726C00480000 | 2024-06-28 3:49PM EDT | 480.00 | 44.40 | 38.25 | 40.60 | -6.27 | -12.37% | 8 | 69 | 49.27% |
| META240726C00485000 | 2024-06-28 12:11PM EDT | 485.00 | 43.33 | 34.60 | 37.60 | -3.64 | -7.75% | 8 | 87 | 49.27% |
| META240726C00490000 | 2024-06-28 3:32PM EDT | 490.00 | 38.00 | 32.20 | 36.25 | -4.30 | -10.17% | 10 | 136 | 52.08% |
| META240726C00495000 | 2024-06-28 3:37PM EDT | 495.00 | 34.77 | 29.60 | 33.25 | -5.91 | -14.53% | 42 | 154 | 51.49% |
| META240726C00500000 | 2024-06-28 3:58PM EDT | 500.00 | 28.49 | 27.75 | 28.10 | -8.62 | -23.23% | 507 | 997 | 46.78% |
| META240726C00505000 | 2024-06-28 3:58PM EDT | 505.00 | 26.40 | 24.25 | 26.15 | -7.90 | -23.03% | 54 | 415 | 47.63% |
| META240726C00510000 | 2024-06-28 3:58PM EDT | 510.00 | 23.75 | 22.00 | 23.60 | -7.50 | -24.00% | 292 | 564 | 47.13% |
| META240726C00515000 | 2024-06-28 3:58PM EDT | 515.00 | 21.28 | 19.10 | 21.55 | -7.42 | -25.85% | 146 | 222 | 47.26% |
| META240726C00520000 | 2024-06-28 3:59PM EDT | 520.00 | 19.25 | 17.25 | 19.50 | -7.00 | -26.67% | 382 | 306 | 47.13% |
| META240726C00525000 | 2024-06-28 3:59PM EDT | 525.00 | 17.30 | 14.90 | 17.60 | -6.83 | -28.31% | 95 | 235 | 47.02% |
| META240726C00530000 | 2024-06-28 3:49PM EDT | 530.00 | 16.44 | 14.90 | 15.80 | -4.78 | -22.53% | 59 | 367 | 46.83% |
| META240726C00535000 | 2024-06-28 3:13PM EDT | 535.00 | 15.55 | 13.30 | 14.90 | -4.25 | -21.46% | 51 | 185 | 48.12% |
| META240726C00540000 | 2024-06-28 3:59PM EDT | 540.00 | 12.40 | 11.80 | 12.75 | -4.95 | -28.53% | 188 | 356 | 46.75% |
| META240726C00545000 | 2024-06-28 3:59PM EDT | 545.00 | 11.06 | 10.40 | 11.45 | -4.99 | -31.09% | 41 | 75 | 46.80% |
| META240726C00550000 | 2024-06-28 3:59PM EDT | 550.00 | 9.80 | 9.05 | 10.80 | -3.80 | -27.94% | 143 | 1,147 | 48.00% |
| META240726C00555000 | 2024-06-28 3:58PM EDT | 555.00 | 8.85 | 7.10 | 9.35 | -3.60 | -28.92% | 29 | 477 | 47.28% |
| META240726C00560000 | 2024-06-28 3:56PM EDT | 560.00 | 7.90 | 6.10 | 8.55 | -3.69 | -31.84% | 38 | 237 | 47.78% |
| META240726C00565000 | 2024-06-28 3:59PM EDT | 565.00 | 6.85 | 6.20 | 7.10 | -3.53 | -34.01% | 18 | 2,044 | 46.49% |
| META240726C00570000 | 2024-06-28 3:56PM EDT | 570.00 | 6.42 | 5.70 | 6.30 | -2.80 | -30.37% | 42 | 415 | 46.53% |
| META240726C00575000 | 2024-06-28 3:20PM EDT | 575.00 | 6.73 | 5.05 | 5.70 | -1.52 | -18.42% | 18 | 144 | 46.91% |
| META240726C00580000 | 2024-06-28 3:59PM EDT | 580.00 | 4.70 | 4.20 | 4.90 | -2.50 | -34.72% | 12 | 100 | 46.52% |
| META240726C00590000 | 2024-06-28 3:35PM EDT | 590.00 | 4.39 | 2.81 | 4.10 | -1.25 | -22.16% | 17 | 104 | 47.61% |
| META240726C00600000 | 2024-06-28 3:59PM EDT | 600.00 | 2.91 | 2.49 | 2.94 | -1.49 | -33.86% | 172 | 592 | 46.70% |
| META240726C00610000 | 2024-06-28 2:09PM EDT | 610.00 | 2.85 | 2.03 | 2.27 | -0.45 | -13.64% | 105 | 142 | 46.86% |
| META240726C00620000 | 2024-06-28 3:15PM EDT | 620.00 | 1.90 | 1.19 | 1.87 | -0.75 | -28.30% | 24 | 60 | 47.74% |
| META240726C00630000 | 2024-06-28 10:36AM EDT | 630.00 | 1.96 | 0.66 | 1.40 | -0.05 | -2.49% | 62 | 49 | 47.64% |
| META240726C00640000 | 2024-06-28 3:50PM EDT | 640.00 | 1.18 | 0.37 | 1.11 | -0.11 | -8.53% | 8 | 75 | 48.12% |
| META240726C00650000 | 2024-06-28 3:18PM EDT | 650.00 | 0.98 | 0.43 | 0.82 | -0.26 | -20.97% | 5 | 101 | 48.02% |
| META240726C00660000 | 2024-06-27 9:41AM EDT | 660.00 | 1.09 | 0.56 | 0.66 | 0.00 | - | 1 | 4 | 48.63% |
| META240726C00680000 | 2024-06-28 3:37PM EDT | 680.00 | 0.47 | 0.05 | 0.45 | -0.10 | -17.54% | 4 | 14 | 50.10% |
| META240726C00690000 | 2024-06-27 10:43AM EDT | 690.00 | 0.47 | 0.25 | 0.33 | 0.00 | - | 1 | 12 | 50.00% |
| META240726C00700000 | 2024-06-28 12:49PM EDT | 700.00 | 0.28 | 0.20 | 0.25 | -0.07 | -20.00% | 92 | 146 | 50.10% |
| META240726C00710000 | 2024-06-27 11:47AM EDT | 710.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 10 | 14 | 50.59% |
| META240726C00720000 | 2024-06-27 3:52PM EDT | 720.00 | 0.14 | 0.10 | 0.16 | -0.13 | -48.15% | 1 | 11 | 51.03% |
| META240726C00770000 | 2024-06-24 2:57PM EDT | 770.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 30 | 31 | 51.76% |
| META240726C00780000 | 2024-06-28 1:00PM EDT | 780.00 | 0.07 | 0.01 | 0.07 | -0.03 | -30.00% | 1 | 16 | 53.13% |
| META240726C00800000 | 2024-06-10 11:12AM EDT | 800.00 | 0.41 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 57.03% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META240726P00190000 | 2024-06-10 11:12AM EDT | 190.00 | 0.39 | 0.00 | 0.14 | 0.00 | - | - | 1 | 124.22% |
| META240726P00200000 | 2024-06-14 12:26PM EDT | 200.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 2 | 117.19% |
| META240726P00210000 | 2024-06-14 2:53PM EDT | 210.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 1 | 111.33% |
| META240726P00240000 | 2024-06-21 2:17PM EDT | 240.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 93.75% |
| META240726P00260000 | 2024-06-18 12:45PM EDT | 260.00 | 0.06 | 0.00 | 0.39 | 0.00 | - | - | 1 | 95.90% |
| META240726P00270000 | 2024-06-13 1:25PM EDT | 270.00 | 0.11 | 0.00 | 0.56 | 0.00 | - | 10 | 10 | 94.82% |
| META240726P00300000 | 2024-06-26 10:26AM EDT | 300.00 | 0.07 | 0.03 | 0.12 | 0.00 | - | 1 | 5 | 69.14% |
| META240726P00310000 | 2024-06-28 1:11PM EDT | 310.00 | 0.12 | 0.05 | 0.43 | +0.06 | +100.00% | 1 | 1 | 74.12% |
| META240726P00330000 | 2024-06-26 10:47AM EDT | 330.00 | 0.14 | 0.12 | 0.47 | 0.00 | - | 5 | 410 | 67.19% |
| META240726P00335000 | 2024-06-26 3:11PM EDT | 335.00 | 0.16 | 0.12 | 0.55 | 0.00 | - | 3 | 4 | 66.16% |
| META240726P00340000 | 2024-06-26 3:09PM EDT | 340.00 | 0.17 | 0.14 | 0.53 | 0.00 | - | 1 | 0 | 64.01% |
| META240726P00345000 | 2024-06-26 3:09PM EDT | 345.00 | 0.20 | 0.17 | 0.75 | 0.00 | - | 2 | 2 | 64.72% |
| META240726P00350000 | 2024-06-26 3:11PM EDT | 350.00 | 0.24 | 0.20 | 0.29 | -0.01 | -4.00% | 1 | 3 | 57.37% |
| META240726P00355000 | 2024-06-27 11:49AM EDT | 355.00 | 0.26 | 0.25 | 0.62 | +0.04 | +18.18% | 1 | 16 | 59.91% |
| META240726P00360000 | 2024-06-26 1:51PM EDT | 360.00 | 0.31 | 0.25 | 0.87 | 0.00 | - | 1 | 29 | 60.06% |
| META240726P00365000 | 2024-06-28 1:19PM EDT | 365.00 | 0.27 | 0.34 | 0.73 | -0.02 | -6.90% | 10 | 7 | 57.50% |
| META240726P00370000 | 2024-06-17 1:39PM EDT | 370.00 | 0.80 | 0.39 | 0.49 | 0.00 | - | 1 | 2 | 53.76% |
| META240726P00375000 | 2024-06-28 11:52AM EDT | 375.00 | 0.50 | 0.47 | 0.85 | -0.55 | -52.38% | 19 | 10 | 55.13% |
| META240726P00380000 | 2024-06-28 12:03PM EDT | 380.00 | 0.44 | 0.57 | 0.63 | -0.06 | -12.00% | 24 | 34 | 52.17% |
| META240726P00385000 | 2024-06-28 3:43PM EDT | 385.00 | 0.56 | 0.62 | 1.34 | -0.11 | -16.42% | 20 | 63 | 54.52% |
| META240726P00390000 | 2024-06-28 10:36AM EDT | 390.00 | 0.53 | 0.79 | 1.31 | -0.07 | -11.67% | 60 | 393 | 52.99% |
| META240726P00395000 | 2024-06-28 12:06PM EDT | 395.00 | 0.69 | 0.92 | 1.50 | -0.11 | -13.75% | 3 | 214 | 52.20% |
| META240726P00400000 | 2024-06-28 3:58PM EDT | 400.00 | 1.11 | 1.03 | 1.10 | +0.35 | +46.05% | 18 | 346 | 49.04% |
| META240726P00405000 | 2024-06-28 3:41PM EDT | 405.00 | 1.08 | 1.22 | 1.38 | +0.01 | +0.93% | 8 | 238 | 49.04% |
| META240726P00410000 | 2024-06-28 2:49PM EDT | 410.00 | 1.19 | 1.47 | 1.92 | +0.10 | +9.17% | 16 | 119 | 50.31% |
| META240726P00415000 | 2024-06-28 3:53PM EDT | 415.00 | 1.60 | 1.72 | 2.39 | +0.35 | +28.00% | 64 | 158 | 50.54% |
| META240726P00420000 | 2024-06-28 3:28PM EDT | 420.00 | 2.13 | 2.06 | 2.81 | +0.56 | +35.67% | 99 | 213 | 50.16% |
| META240726P00425000 | 2024-06-28 3:45PM EDT | 425.00 | 2.05 | 2.41 | 3.00 | +0.30 | +17.14% | 10 | 2,589 | 48.52% |
| META240726P00430000 | 2024-06-28 3:33PM EDT | 430.00 | 2.63 | 2.88 | 4.60 | +0.53 | +25.24% | 142 | 2,491 | 52.20% |
| META240726P00435000 | 2024-06-28 3:35PM EDT | 435.00 | 2.94 | 3.35 | 5.15 | +0.45 | +18.07% | 12 | 279 | 51.36% |
| META240726P00440000 | 2024-06-28 3:58PM EDT | 440.00 | 4.02 | 4.05 | 4.75 | +1.24 | +44.60% | 52 | 1,094 | 47.28% |
| META240726P00445000 | 2024-06-28 3:59PM EDT | 445.00 | 4.70 | 4.45 | 5.35 | +1.40 | +42.42% | 22 | 207 | 46.44% |
| META240726P00450000 | 2024-06-28 3:57PM EDT | 450.00 | 5.50 | 5.45 | 6.00 | +1.70 | +44.74% | 673 | 532 | 45.53% |
| META240726P00455000 | 2024-06-28 3:57PM EDT | 455.00 | 6.40 | 5.70 | 8.25 | +1.90 | +42.22% | 60 | 243 | 48.58% |
| META240726P00460000 | 2024-06-28 3:22PM EDT | 460.00 | 6.10 | 6.80 | 9.85 | +0.83 | +15.75% | 56 | 393 | 49.34% |
| META240726P00465000 | 2024-06-28 3:40PM EDT | 465.00 | 7.40 | 8.60 | 9.85 | +1.35 | +22.31% | 81 | 158 | 46.10% |
| META240726P00470000 | 2024-06-28 3:59PM EDT | 470.00 | 10.05 | 9.20 | 11.00 | +2.98 | +42.15% | 124 | 273 | 45.36% |
| META240726P00475000 | 2024-06-28 3:32PM EDT | 475.00 | 9.80 | 11.40 | 12.50 | +1.70 | +20.99% | 37 | 271 | 45.10% |
| META240726P00480000 | 2024-06-28 3:59PM EDT | 480.00 | 13.42 | 12.30 | 14.65 | +4.12 | +44.30% | 144 | 571 | 45.85% |
| META240726P00485000 | 2024-06-28 3:59PM EDT | 485.00 | 14.85 | 14.90 | 16.15 | +4.10 | +38.14% | 64 | 218 | 45.00% |
| META240726P00490000 | 2024-06-28 3:43PM EDT | 490.00 | 16.96 | 16.10 | 18.10 | +4.81 | +39.59% | 57 | 194 | 44.74% |
| META240726P00495000 | 2024-06-28 3:50PM EDT | 495.00 | 17.50 | 18.10 | 21.05 | +3.60 | +25.90% | 81 | 218 | 46.04% |
| META240726P00500000 | 2024-06-28 3:59PM EDT | 500.00 | 21.31 | 20.85 | 23.40 | +5.51 | +34.87% | 165 | 259 | 45.91% |
| META240726P00505000 | 2024-06-28 3:32PM EDT | 505.00 | 24.12 | 21.85 | 25.25 | +6.25 | +34.97% | 71 | 199 | 44.61% |
| META240726P00510000 | 2024-06-28 3:58PM EDT | 510.00 | 26.20 | 24.40 | 28.55 | +6.55 | +33.33% | 27 | 142 | 45.64% |
| META240726P00515000 | 2024-06-28 3:57PM EDT | 515.00 | 28.85 | 27.00 | 31.20 | +6.60 | +29.66% | 155 | 59 | 45.23% |
| META240726P00520000 | 2024-06-28 3:23PM EDT | 520.00 | 28.26 | 31.10 | 33.05 | +3.50 | +14.14% | 50 | 64 | 43.07% |
| META240726P00530000 | 2024-06-28 11:58AM EDT | 530.00 | 31.74 | 37.75 | 39.80 | +2.24 | +7.59% | 21 | 20 | 43.46% |
| META240726P00540000 | 2024-06-27 2:57PM EDT | 540.00 | 36.48 | 43.70 | 46.70 | 0.00 | - | 2 | 17 | 43.06% |
| META240726P00545000 | 2024-06-28 10:11AM EDT | 545.00 | 38.77 | 48.30 | 50.35 | -5.68 | -12.78% | 22 | 29 | 42.85% |
| META240726P00550000 | 2024-06-28 11:11AM EDT | 550.00 | 50.52 | 52.20 | 54.15 | +8.12 | +19.15% | 15 | 84 | 42.69% |
| META240726P00570000 | 2024-06-24 10:25AM EDT | 570.00 | 71.00 | 67.45 | 71.25 | 0.00 | - | 30 | 31 | 44.28% |
| META240726P00600000 | 2024-06-28 12:03PM EDT | 600.00 | 85.58 | 94.50 | 98.20 | +1.15 | +1.36% | 5 | 24 | 44.51% |
| META240726P00610000 | 2024-06-27 12:06PM EDT | 610.00 | 101.55 | 103.95 | 108.80 | +8.55 | +9.19% | 1 | 5 | 50.23% |
| META240726P00630000 | 2024-06-28 9:33AM EDT | 630.00 | 114.18 | 123.65 | 128.15 | +4.58 | +4.18% | 1 | 2 | 53.24% |
| META240726P00640000 | 2024-06-10 11:12AM EDT | 640.00 | 143.42 | 133.15 | 138.15 | 0.00 | - | - | 0 | 56.06% |
