Deutsche Märkte schließen in 28 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
498,11-1,65 (-0,33%)
Ab 11:02AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META241115C002000002024-04-10 11:24AM EDT200.00324.69301.30303.750.00-11475.95%
META241115C002100002024-03-19 9:30AM EDT210.00287.35291.75294.200.00-1173.89%
META241115C002300002024-03-26 12:10PM EDT230.00285.68273.10275.200.00-1170.48%
META241115C002500002024-03-14 3:13PM EDT250.00250.31268.10272.750.00-1294.67%
META241115C002600002024-04-04 2:58PM EDT260.00267.80245.20247.500.00-1465.91%
META241115C002700002024-03-15 9:32AM EDT270.00230.04249.50254.000.00-2588.27%
META241115C002800002024-03-21 12:17PM EDT280.00242.39226.25228.600.00-1361.77%
META241115C003000002024-04-15 2:58PM EDT300.00213.00208.40210.600.00-31159.30%
META241115C003200002024-02-20 3:44PM EDT320.00168.46202.55205.300.00--172.22%
META241115C003300002024-04-02 2:47PM EDT330.00179.99181.55183.300.00--154.67%
META241115C003400002024-03-06 4:11PM EDT340.00178.46202.05205.450.00-4485.95%
META241115C003500002024-04-16 9:42AM EDT350.00169.57164.95166.650.00-11053.01%
META241115C003600002024-04-15 1:39PM EDT360.00159.68156.55157.900.00-15751.69%
META241115C003700002024-04-11 3:48PM EDT370.00173.59148.75149.700.00-12350.88%
META241115C003800002024-04-16 9:40AM EDT380.00145.00140.70141.900.00-12050.01%
META241115C003900002024-04-15 3:17PM EDT390.00136.64133.25133.950.00-33249.55%
META241115C004000002024-04-12 1:28PM EDT400.00138.98125.45126.700.00-22449.01%
META241115C004100002024-04-09 10:46AM EDT410.00128.75118.00119.650.00-20013448.48%
META241115C004200002024-04-04 3:57PM EDT420.00124.74111.35112.300.00-64347.55%
META241115C004300002024-04-10 11:03AM EDT430.00122.40104.70105.500.00-2246.93%
META241115C004400002024-04-16 10:55AM EDT440.00101.8598.4099.500.00-2946.77%
META241115C004500002024-04-16 9:44AM EDT450.0095.1591.4592.850.00-52945.96%
META241115C004600002024-04-09 12:57PM EDT460.0099.1186.1586.800.00-23245.45%
META241115C004700002024-04-16 11:27AM EDT470.0083.9080.4581.050.00-37844.99%
META241115C004800002024-04-16 12:17PM EDT480.0077.5574.8075.45-2.30-2.88%53144.49%
META241115C004900002024-04-17 9:41AM EDT490.0072.0269.8570.50-1.18-1.61%16544.28%
META241115C005000002024-04-17 10:17AM EDT500.0065.3564.8565.20-2.15-3.19%210343.68%
META241115C005100002024-04-17 10:12AM EDT510.0060.5560.2560.75-2.46-3.90%76143.50%
META241115C005200002024-04-16 10:25AM EDT520.0058.2555.7056.100.00-2612243.04%
META241115C005300002024-04-16 12:20PM EDT530.0055.1751.8052.300.00-110142.99%
META241115C005400002024-04-16 11:42AM EDT540.0050.7547.6048.150.00-2611642.57%
META241115C005500002024-04-17 10:36AM EDT550.0044.2043.9044.50-2.62-5.60%1811442.34%
META241115C005600002024-04-15 10:58AM EDT560.0046.5040.6041.000.00-24442.07%
META241115C005700002024-04-12 3:06PM EDT570.0044.2637.3037.800.00-44441.87%
META241115C005800002024-04-15 3:46PM EDT580.0036.7034.4534.950.00-204741.77%
META241115C005900002024-04-15 3:46PM EDT590.0033.8531.6532.200.00-84741.62%
META241115C006000002024-04-16 1:30PM EDT600.0031.0028.9029.350.00-210041.27%
META241115C006100002024-04-12 9:55AM EDT610.0033.9026.4026.900.00-11941.08%
META241115C006200002024-04-12 3:58PM EDT620.0030.0024.3024.750.00-1211441.00%
META241115C006300002024-04-16 3:41PM EDT630.0024.0022.3022.900.00-294841.03%
META241115C006400002024-04-15 2:47PM EDT640.0022.4020.4020.850.00-15340.79%
META241115C006500002024-04-08 9:30AM EDT650.0028.2018.6019.100.00-112940.69%
META241115C006600002024-04-12 1:23PM EDT660.0021.8317.2017.600.00-1940.69%
META241115C006700002024-04-12 3:42PM EDT670.0019.8015.7516.100.00-82640.59%
META241115C006800002024-04-11 3:18PM EDT680.0020.3314.5014.850.00-11340.62%
META241115C006900002024-04-09 10:47AM EDT690.0016.4613.2013.600.00-25140.56%
META241115C007000002024-04-15 3:55PM EDT700.0013.3112.1012.400.00-39540.45%
META241115C007100002024-04-15 3:55PM EDT710.0012.2211.1011.400.00-2840.46%
META241115C007200002024-04-17 10:36AM EDT720.0010.3010.1510.45-0.68-6.19%12140.43%
META241115C007300002024-04-17 10:26AM EDT730.009.709.409.65-1.65-14.54%11140.50%
META241115C007400002024-04-10 9:41AM EDT740.0011.608.608.850.00-39040.48%
META241115C007500002024-04-09 3:43PM EDT750.0010.557.908.100.00-11940.45%
META241115C007600002024-04-08 9:30AM EDT760.0011.607.257.450.00-1240.48%
META241115C007700002024-04-10 1:58PM EDT770.009.956.656.850.00-1740.50%
META241115C007800002024-04-02 10:36AM EDT780.006.056.206.400.00-304540.68%
META241115C007900002024-04-04 3:37PM EDT790.008.205.655.850.00-4840.64%
META241115C008000002024-04-10 1:01PM EDT800.007.555.305.450.00-69940.78%
META241115C008100002024-04-05 10:49AM EDT810.008.004.855.000.00-4240.78%
META241115C008200002024-03-18 11:55AM EDT820.005.904.454.650.00--140.90%
META241115C008300002024-04-16 10:16AM EDT830.004.654.104.250.00-6740.86%
META241115C008400002024-04-01 3:53PM EDT840.003.743.803.950.00-1040.97%
META241115C008500002024-04-01 3:53PM EDT850.003.473.503.750.00-1041.24%
META241115C008600002024-04-08 2:52PM EDT860.005.103.303.450.00-1141.25%
META241115C008700002024-04-12 1:02PM EDT870.004.152.993.150.00-151541.21%
META241115C008900002024-03-21 9:30AM EDT890.004.402.562.780.00-1241.55%
META241115C009000002024-04-16 1:55PM EDT900.002.592.482.55-0.10-3.72%27641.54%
META241115C009100002024-04-16 1:55PM EDT910.002.472.212.380.00-1141.64%
META241115C009200002024-04-05 12:17PM EDT920.003.602.042.250.00-1241.83%
META241115C009300002024-03-12 10:51AM EDT930.003.402.722.930.00-2944.37%
META241115C009400002024-03-07 2:40PM EDT940.003.702.993.250.00--445.79%
META241115C009500002024-03-07 4:56PM EDT950.003.502.783.100.00-8845.99%
META241115C009800002024-03-13 11:11AM EDT980.002.361.852.030.00--144.45%
META241115C009900002024-04-16 9:39AM EDT990.001.501.251.380.00-1242.42%
META241115C010000002024-04-16 3:12PM EDT1,000.001.381.161.290.00-3813642.51%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META241115P002000002024-04-15 2:38PM EDT200.000.870.760.880.00-2031756.40%
META241115P002100002024-04-15 3:07PM EDT210.001.050.921.050.00-1655.08%
META241115P002200002024-04-05 1:45PM EDT220.001.091.111.240.00-2553.82%
META241115P002300002024-04-04 10:29AM EDT230.001.341.331.470.00-1352.65%
META241115P002400002024-04-16 10:51AM EDT240.001.641.581.730.00-1851.48%
META241115P002500002024-04-05 3:17PM EDT250.001.791.872.030.00-11450.37%
META241115P002600002024-04-08 11:15AM EDT260.002.102.212.380.00-21249.66%
META241115P002700002024-03-11 11:03AM EDT270.004.222.242.460.00-3647.44%
META241115P002800002024-04-09 9:48AM EDT280.002.903.053.250.00-3547.64%
META241115P002900002024-04-09 10:45AM EDT290.003.673.553.800.00-212046.75%
META241115P003000002024-04-03 11:22AM EDT300.004.294.254.450.00-10133745.94%
META241115P003100002024-04-10 11:18AM EDT310.004.184.955.100.00-11244.95%
META241115P003200002024-04-12 2:01PM EDT320.005.405.755.950.00-112044.22%
META241115P003300002024-04-09 2:21PM EDT330.006.006.706.850.00-256543.40%
META241115P003400002024-04-12 3:09PM EDT340.007.257.807.950.00-18942.75%
META241115P003500002024-04-16 10:08AM EDT350.008.309.009.250.00-120942.20%
META241115P003600002024-04-16 11:18AM EDT360.0010.2010.4510.650.00-110041.58%
META241115P003700002024-04-15 11:42AM EDT370.0010.9012.0512.250.00-112441.03%
META241115P003800002024-04-11 10:12AM EDT380.0011.4513.8014.000.00-111240.45%
META241115P003900002024-04-17 10:00AM EDT390.0015.6515.7016.10+0.10+0.64%65140.05%
META241115P004000002024-04-17 10:05AM EDT400.0018.1518.0018.35+0.65+3.71%217839.59%
META241115P004100002024-04-17 10:36AM EDT410.0020.7520.6020.85+0.85+4.27%1414239.17%
META241115P004200002024-04-17 9:41AM EDT420.0022.9023.2523.55+0.50+2.23%511338.72%
META241115P004300002024-04-17 9:40AM EDT430.0025.6026.2526.55+0.40+1.59%823138.32%
META241115P004400002024-04-16 2:12PM EDT440.0028.0029.3529.750.00-115137.89%
META241115P004500002024-04-17 9:51AM EDT450.0033.2032.9533.45+1.60+5.06%310437.64%
META241115P004600002024-04-12 10:04AM EDT460.0031.6036.8537.250.00-135437.27%
META241115P004700002024-04-16 11:44AM EDT470.0039.3040.6541.050.00-2917036.71%
META241115P004800002024-04-15 2:37PM EDT480.0044.5545.4545.900.00-198436.69%
META241115P004900002024-04-17 10:32AM EDT490.0049.8149.8050.25+4.51+9.96%25710136.13%
META241115P005000002024-04-16 12:20PM EDT500.0052.5854.5055.000.00-619435.66%
META241115P005100002024-04-16 1:02PM EDT510.0058.0560.0060.500.00-2412535.50%
META241115P005200002024-04-17 10:12AM EDT520.0065.7565.3566.10+1.45+2.26%1428035.23%
META241115P005300002024-04-17 10:31AM EDT530.0070.7271.2571.90+5.07+7.72%174834.90%
META241115P005400002024-04-15 10:43AM EDT540.0070.3577.1077.800.00-91834.46%
META241115P005500002024-04-08 10:15AM EDT550.0069.9583.2084.000.00-12434.04%
META241115P005600002024-04-05 10:25AM EDT560.0075.7089.9591.050.00-21434.03%
META241115P005700002024-04-04 12:41PM EDT570.0079.3096.5598.300.00-2233.99%
META241115P005800002024-04-04 1:21PM EDT580.0086.60103.00104.650.00-4433.13%
META241115P006000002024-04-05 11:59AM EDT600.0099.30117.95120.050.00-101732.87%
META241115P007000002024-04-08 9:56AM EDT700.00181.20204.05206.750.00-2231.31%
META241115P007200002024-03-08 2:24PM EDT720.00220.85194.80198.600.00-550.00%
META241115P007400002024-03-20 2:42PM EDT740.00238.20242.05245.100.00--031.96%
META241115P009400002024-03-20 2:42PM EDT940.00437.74441.20444.700.00--044.79%