Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
481,07-20,73 (-4,13%)
Börsenschluss: 04:00PM EDT
477,97 -3,10 (-0,64%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240816C001950002024-04-18 11:17AM EDT195.00319.30287.95290.300.00-15093.97%
META240816C002000002024-04-19 11:00AM EDT200.00292.54283.05285.40-15.63-5.07%53292.19%
META240816C002100002024-02-22 12:44PM EDT210.00282.50302.00305.600.00-25172.97%
META240816C002200002024-04-18 9:30AM EDT220.00285.55263.75265.950.00-1286.41%
META240816C002300002024-04-19 11:48AM EDT230.00254.20253.55257.05-10.89-4.11%3784.14%
META240816C002400002024-04-09 12:53PM EDT240.00278.10244.20246.550.00-1580.24%
META240816C002500002024-04-10 9:30AM EDT250.00264.47234.55236.900.00-23477.56%
META240816C002600002024-04-16 2:25PM EDT260.00246.01224.90227.300.00-71874.96%
META240816C002700002024-04-17 12:46PM EDT270.00223.38215.35217.700.00-56172.51%
META240816C002800002024-04-10 10:05AM EDT280.00242.06205.80208.150.00-24370.10%
META240816C002900002024-04-15 12:54PM EDT290.00220.80196.25198.650.00-11067.73%
META240816C003000002024-04-17 12:42PM EDT300.00195.47186.80189.200.00-45765.52%
META240816C003050002024-04-17 11:10AM EDT305.00199.49182.15184.400.00-17964.38%
META240816C003100002024-04-18 12:28PM EDT310.00205.69177.40179.800.00-55563.36%
META240816C003150002024-04-19 11:48AM EDT315.00180.85172.75175.15+0.76+0.42%32262.37%
META240816C003200002024-04-18 9:30AM EDT320.00186.91168.20170.550.00-11461.53%
META240816C003250002024-04-19 3:14PM EDT325.00165.29163.55165.70-29.19-15.01%31360.27%
META240816C003300002024-04-10 9:30AM EDT330.00187.98159.15162.050.00-25460.50%
META240816C003350002024-04-15 10:42AM EDT335.00185.35154.60156.750.00-11358.85%
META240816C003400002024-04-19 3:43PM EDT340.00146.70149.90152.10-24.00-14.06%15357.68%
META240816C003450002024-04-11 11:11AM EDT345.00183.25145.65147.600.00-78257.06%
META240816C003500002024-04-19 3:53PM EDT350.00141.56141.20143.45-20.44-12.62%39056.52%
META240816C003550002024-04-04 10:56AM EDT355.00176.31136.75139.050.00-53155.71%
META240816C003600002024-04-19 2:32PM EDT360.00134.65132.35134.50-19.02-12.38%14254.78%
META240816C003650002024-04-19 2:30PM EDT365.00129.91128.55130.25-16.61-11.34%13054.52%
META240816C003700002024-04-18 9:30AM EDT370.00141.50124.30125.750.00-16653.66%
META240816C003750002024-04-19 10:04AM EDT375.00130.00120.40121.50+1.60+1.25%37453.20%
META240816C003800002024-04-19 2:41PM EDT380.00116.27116.20117.40-17.23-12.91%1011252.58%
META240816C003850002024-04-05 2:32PM EDT385.00153.02112.00113.500.00-55852.03%
META240816C003900002024-04-18 11:30AM EDT390.00109.43108.20109.30-24.37-18.21%37151.50%
META240816C003950002024-04-16 2:29PM EDT395.00120.67104.25105.500.00-17851.07%
META240816C004000002024-04-19 12:52PM EDT400.00102.30100.55101.70-24.70-19.45%3931,77750.72%
META240816C004050002024-04-17 11:23AM EDT405.00109.3096.6597.900.00-64950.19%
META240816C004100002024-04-19 3:46PM EDT410.0089.7093.1094.05-16.55-15.58%953150.33%
META240816C004150002024-04-17 1:38PM EDT415.00102.9089.3590.550.00-528350.06%
META240816C004200002024-04-18 11:09AM EDT420.00109.2585.8587.100.00-212949.77%
META240816C004250002024-04-19 11:57AM EDT425.0086.0782.3083.65-18.68-17.83%510549.41%
META240816C004300002024-04-19 3:59PM EDT430.0080.0579.0580.20-19.00-19.18%309048.98%
META240816C004350002024-04-19 12:07PM EDT435.0078.0775.7576.95-9.93-11.28%9116948.70%
META240816C004400002024-04-19 1:27PM EDT440.0075.3572.5073.80-14.51-16.15%5117448.45%
META240816C004450002024-04-19 3:53PM EDT445.0069.5469.5070.70-17.86-20.43%1028148.17%
META240816C004500002024-04-19 3:43PM EDT450.0064.0566.6567.45-21.87-25.45%844647.68%
META240816C004550002024-04-18 9:55AM EDT455.0069.2963.6564.50-9.37-11.91%207047.42%
META240816C004600002024-04-19 3:53PM EDT460.0060.8560.9561.65-17.32-22.16%732747.18%
META240816C004650002024-04-19 3:47PM EDT465.0056.1058.1558.85-20.40-26.67%1125646.92%
META240816C004700002024-04-19 2:13PM EDT470.0056.6055.5556.05-15.59-21.60%14214346.59%
META240816C004750002024-04-19 3:49PM EDT475.0051.2553.0053.55-6.83-11.76%5824746.47%
META240816C004800002024-04-19 3:36PM EDT480.0049.0050.4550.95-18.30-27.19%3731646.18%
META240816C004850002024-04-19 3:59PM EDT485.0048.6048.0548.55-7.40-13.21%6438946.01%
META240816C004900002024-04-19 3:59PM EDT490.0046.2045.7046.20-11.40-19.79%11638645.82%
META240816C004950002024-04-19 3:21PM EDT495.0043.7543.5543.95-11.05-20.16%1952245.65%
META240816C005000002024-04-19 3:42PM EDT500.0041.8841.2041.80-10.57-20.15%1861,61245.50%
META240816C005100002024-04-19 3:55PM EDT510.0037.7037.2037.70-10.20-21.29%22873245.19%
META240816C005200002024-04-19 3:21PM EDT520.0031.8033.5033.85-12.10-27.56%12082044.84%
META240816C005300002024-04-19 3:25PM EDT530.0029.5630.0030.40-9.09-23.52%10763144.60%
META240816C005400002024-04-19 3:48PM EDT540.0025.9026.8527.20-8.90-25.57%10263244.34%
META240816C005500002024-04-19 3:59PM EDT550.0024.2823.9524.25-7.37-23.29%1651,00544.07%
META240816C005600002024-04-19 3:43PM EDT560.0020.2021.3021.65-9.00-30.82%5087543.91%
META240816C005700002024-04-19 3:51PM EDT570.0018.7318.9519.35-6.62-26.11%1041143.82%
META240816C005800002024-04-19 3:41PM EDT580.0016.0016.8017.20-6.56-29.08%1037043.67%
META240816C005900002024-04-19 3:41PM EDT590.0014.2014.9015.30-6.30-30.73%3930843.57%
META240816C006000002024-04-19 3:36PM EDT600.0012.8013.2513.55-5.80-31.18%3956543.44%
META240816C006100002024-04-19 2:05PM EDT610.0011.2011.7012.10-4.60-29.11%597843.47%
META240816C006200002024-04-19 3:40PM EDT620.0010.0510.4510.70-5.71-36.23%4020143.37%
META240816C006300002024-04-19 3:40PM EDT630.008.859.209.50-3.50-28.34%4414943.35%
META240816C006400002024-04-11 12:24PM EDT640.0014.458.208.500.00-215343.45%
META240816C006500002024-04-19 1:42PM EDT650.007.597.307.55-3.36-30.68%247043.47%
META240816C006600002024-04-17 3:05PM EDT660.007.756.356.700.00-414443.48%
META240816C006700002024-04-15 9:47AM EDT670.009.555.756.000.00-43743.61%
META240816C006800002024-04-19 3:56PM EDT680.005.155.105.35-1.60-23.70%45443.69%
META240816C006900002024-04-19 3:05PM EDT690.004.624.454.75-1.23-21.03%11543.72%
META240816C007000002024-04-19 2:44PM EDT700.004.004.054.25-2.14-34.85%37743.84%
META240816C007100002024-04-19 3:35PM EDT710.003.503.603.80-2.00-36.36%254943.95%
META240816C007200002024-04-16 3:25PM EDT720.003.943.203.40-0.31-7.29%14844.06%
META240816C007300002024-04-15 2:19PM EDT730.003.902.843.050.00-21644.20%
META240816C007400002024-04-19 12:28PM EDT740.002.502.552.74-1.10-30.56%22444.34%
META240816C007500002024-04-19 3:58PM EDT750.002.422.272.45-0.48-16.55%1035844.43%
META240816C007600002024-04-18 1:56PM EDT760.002.942.072.210.00-847344.61%
META240816C007700002024-04-19 2:39PM EDT770.001.871.811.99-0.76-28.90%614444.75%
META240816C007800002024-04-16 10:54AM EDT780.002.181.651.800.00-21144.93%
META240816C007900002024-04-16 12:13PM EDT790.002.031.481.630.00-1345.11%
META240816C008000002024-04-19 9:32AM EDT800.001.671.321.48-0.42-20.10%211645.29%
META240816C008100002024-03-21 10:12AM EDT810.002.851.181.340.00-2945.46%
META240816C008200002024-03-04 4:34PM EDT820.002.201.571.910.00-3849.05%
META240816C008300002024-04-09 9:35AM EDT830.002.140.951.070.00-11145.58%
META240816C008400002024-03-15 3:06PM EDT840.001.751.421.610.00-12449.40%
META240816C008500002024-04-19 3:58PM EDT850.000.830.760.88-0.37-30.83%65845.90%
META240816C008600002024-03-14 3:55PM EDT860.001.711.161.530.00-4350.65%
META240816C008700002024-03-14 3:49PM EDT870.001.551.051.210.00-11349.65%
META240816C008800002024-04-18 10:16AM EDT880.000.910.540.670.00-11246.44%
META240816C008900002024-03-13 12:50PM EDT890.001.630.861.010.00-2549.87%
META240816C009000002024-04-16 3:03PM EDT900.000.680.430.560.00-18946.78%
META240816C009100002024-03-13 10:34AM EDT910.001.350.750.860.00-11250.21%
META240816C009200002024-04-19 3:58PM EDT920.000.400.340.47-0.20-33.33%31047.12%
META240816C009300002024-04-16 12:37PM EDT930.000.520.300.430.00-3847.29%
META240816C009400002024-04-19 11:28AM EDT940.000.420.260.40-0.13-23.64%13147.53%
META240816C009500002024-04-16 9:50AM EDT950.000.440.230.370.00-416347.73%
META240816C009600002024-03-28 10:08AM EDT960.000.440.200.350.00-1048.05%
META240816C009700002024-04-11 2:55PM EDT970.000.500.200.290.00--147.66%
META240816C009800002024-03-25 11:16AM EDT980.000.580.160.270.00-1247.88%
META240816C009900002024-04-19 10:31AM EDT990.000.270.130.25-0.04-12.90%62148.05%
META240816C010000002024-04-19 2:09PM EDT1,000.000.190.110.23-0.13-40.62%125048.19%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240816P001950002024-04-04 1:01PM EDT195.000.160.210.390.00-110965.67%
META240816P002000002024-04-19 3:45PM EDT200.000.270.250.420.00-230064.80%
META240816P002100002024-04-11 2:52PM EDT210.000.300.310.500.00-12362.94%
META240816P002200002024-04-18 11:03AM EDT220.000.320.420.590.00-51,01161.43%
META240816P002300002024-04-04 11:07AM EDT230.000.460.510.700.00-111959.69%
META240816P002400002024-04-19 3:47PM EDT240.000.790.660.83+0.27+51.92%26758.30%
META240816P002500002024-04-19 3:52PM EDT250.000.910.800.98+0.32+54.24%668856.70%
META240816P002600002024-04-10 1:20PM EDT260.000.731.001.160.00-218855.33%
META240816P002700002024-04-15 3:16PM EDT270.001.041.221.380.00-110153.97%
META240816P002800002024-04-19 12:21PM EDT280.001.431.471.65+0.37+34.91%316752.65%
META240816P002900002024-04-05 1:57PM EDT290.001.351.811.960.00-116251.47%
META240816P003000002024-04-19 3:43PM EDT300.002.352.172.34+0.55+30.56%1020150.26%
META240816P003050002024-04-08 3:59PM EDT305.001.802.402.560.00-210050.06%
META240816P003100002024-04-19 10:51AM EDT310.002.252.642.80+0.31+15.98%29549.51%
META240816P003150002024-04-19 12:37PM EDT315.002.942.873.05+0.95+47.74%15948.92%
META240816P003200002024-04-18 3:47PM EDT320.002.333.153.300.00-2823348.27%
META240816P003250002024-04-19 2:59PM EDT325.003.583.453.60+1.20+50.42%213647.74%
META240816P003300002024-04-19 10:16AM EDT330.003.303.803.95+0.69+26.44%612947.28%
META240816P003350002024-04-19 3:28PM EDT335.004.354.154.35+1.20+38.10%179846.89%
META240816P003400002024-04-19 1:47PM EDT340.004.304.554.80+0.75+21.13%111746.54%
META240816P003450002024-04-19 11:58AM EDT345.004.455.005.25+1.10+32.84%223046.11%
META240816P003500002024-04-19 12:30PM EDT350.005.555.505.70+1.42+34.38%1316045.61%
META240816P003550002024-04-19 2:43PM EDT355.006.106.056.25+2.10+52.50%19245.25%
META240816P003600002024-04-19 2:48PM EDT360.006.866.656.85+2.51+57.70%236944.91%
META240816P003650002024-04-19 3:52PM EDT365.007.677.307.50+2.83+58.47%641944.58%
META240816P003700002024-04-19 2:26PM EDT370.007.758.008.20+1.95+33.62%421944.26%
META240816P003750002024-04-19 1:50PM EDT375.008.558.708.95+2.80+48.70%1019243.93%
META240816P003800002024-04-19 11:22AM EDT380.008.409.559.80+0.91+12.15%10225343.69%
META240816P003850002024-04-19 2:42PM EDT385.0010.6010.4510.70+3.50+49.30%317743.43%
META240816P003900002024-04-16 2:25PM EDT390.008.2011.3511.650.00-216843.16%
META240816P003950002024-04-19 12:53PM EDT395.0012.3012.4012.65+3.25+35.91%742942.87%
META240816P004000002024-04-19 2:29PM EDT400.0013.2513.5013.75+4.45+50.57%1985842.63%
META240816P004050002024-04-19 3:07PM EDT405.0015.1614.6515.00+5.16+51.60%528442.50%
META240816P004100002024-04-19 2:57PM EDT410.0016.1815.8516.25+4.88+43.19%2131342.27%
META240816P004150002024-04-19 2:55PM EDT415.0017.4817.2017.60+4.20+31.63%2269142.08%
META240816P004200002024-04-19 2:57PM EDT420.0018.9218.6019.00+5.17+37.60%970641.85%
META240816P004250002024-04-19 1:39PM EDT425.0019.0020.1020.45+5.55+41.26%18365241.60%
META240816P004300002024-04-19 1:39PM EDT430.0020.5521.6522.00+6.00+41.24%553741.36%
META240816P004350002024-04-19 1:41PM EDT435.0023.7823.3023.75+6.53+37.86%2346041.26%
META240816P004400002024-04-19 3:48PM EDT440.0026.3525.0525.45+7.60+40.53%947141.01%
META240816P004450002024-04-18 2:32PM EDT445.0027.5526.9027.25+7.25+35.71%1041840.79%
META240816P004500002024-04-19 3:59PM EDT450.0028.6628.8029.20+7.51+35.51%1624540.62%
META240816P004550002024-04-17 3:42PM EDT455.0025.4530.7031.300.00-2525340.52%
META240816P004600002024-04-19 3:53PM EDT460.0033.4432.8533.35+8.49+34.03%4636040.28%
META240816P004650002024-04-19 3:51PM EDT465.0036.1035.0535.50+11.00+43.82%47568640.06%
META240816P004700002024-04-19 3:09PM EDT470.0037.6737.3537.80+10.97+41.09%3639139.89%
META240816P004750002024-04-19 3:58PM EDT475.0039.5739.7540.15+5.31+15.50%972239.69%
META240816P004800002024-04-19 3:49PM EDT480.0043.9042.2042.65+13.36+43.75%3328739.54%
META240816P004850002024-04-19 3:31PM EDT485.0045.4244.6545.20+10.17+28.85%7776339.36%
META240816P004900002024-04-19 3:44PM EDT490.0049.7547.3547.90+12.31+32.88%6053739.23%
META240816P004950002024-04-19 3:31PM EDT495.0051.1550.1050.60+8.80+20.78%2141439.02%
META240816P005000002024-04-19 1:54PM EDT500.0052.7452.9053.40+10.90+26.05%5455538.83%
META240816P005100002024-04-19 2:30PM EDT510.0058.2058.8059.30+10.70+22.53%11553938.46%
META240816P005200002024-04-19 1:29PM EDT520.0064.0064.9565.85+10.95+20.64%5462638.39%
META240816P005300002024-04-19 12:28PM EDT530.0071.6571.1572.45+15.12+26.75%2167038.06%
META240816P005400002024-04-19 2:15PM EDT540.0077.0578.1079.55+12.10+18.63%319337.91%
META240816P005500002024-04-17 3:03PM EDT550.0075.5585.0086.750.00-224237.57%
META240816P005600002024-04-16 9:49AM EDT560.0079.3592.2094.050.00-35537.02%
META240816P005700002024-04-19 3:01PM EDT570.00101.85100.00102.25+17.91+21.34%16037.17%
META240816P005800002024-04-12 12:50PM EDT580.0084.80108.00110.100.00-22836.64%
META240816P005900002024-04-19 3:01PM EDT590.00118.17116.40118.80+19.23+19.44%1936.90%
META240816P006000002024-04-04 10:21AM EDT600.0094.53124.90127.300.00-1536.65%
META240816P006100002024-04-11 2:21PM EDT610.00100.90133.60136.300.00-1336.89%
META240816P006400002024-03-28 2:23PM EDT640.00155.00160.85163.000.00-131335.61%
META240816P006500002024-04-15 2:30PM EDT650.00153.65169.05172.750.00-7212636.45%
META240816P006700002024-03-08 10:30AM EDT670.00160.50145.80149.200.00-110.00%
META240816P006800002024-03-26 3:35PM EDT680.00181.72198.00201.450.00-2136.96%
META240816P007700002024-04-17 1:39PM EDT770.00273.34287.70290.350.00-2042.38%
META240816P007800002024-03-26 3:35PM EDT780.00280.48297.70300.350.00-2043.31%
META240816P008600002024-03-21 3:32PM EDT860.00351.28377.65380.350.00--050.21%
META240816P010000002024-03-21 3:34PM EDT1,000.00491.28517.65520.300.00--060.17%