Deutsche Märkte öffnen in 2 Stunden 19 Minuten
Nikkei 225
37.933,93 +305,45 (+0,81%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.961,03 -4,94 (-0,01%) CMC Crypto 200
1.386,82 +4,24 (+0,31%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 426.52 | 0.00 | - | 1 | 0 | 5.00 | 0.01 | 0.00 | - | 1 | 0 |
| 480.03 | 0.00 | - | 70 | 0 | 10.00 | 0.01 | 0.00 | - | 233 | 2,557 |
| 455.15 | 0.00 | - | 150 | 0 | 15.00 | 0.01 | 0.00 | - | 137 | 0 |
| 450.20 | 0.00 | - | 100 | 7 | 20.00 | 0.01 | 0.00 | - | 1 | 1,025 |
| 329.54 | 0.00 | - | 17 | 144 | 25.00 | 0.01 | 0.00 | - | 5 | 0 |
| 453.50 | 0.00 | - | 6 | 1,133 | 30.00 | 0.01 | 0.00 | - | 3 | 0 |
| 294.54 | 0.00 | - | 60 | 6 | 35.00 | 0.01 | 0.00 | - | 1 | 0 |
| 473.94 | 0.00 | - | 1 | 89 | 40.00 | 0.01 | 0.00 | - | 1 | 0 |
| 445.08 | 0.00 | - | 1 | 0 | 45.00 | 0.01 | 0.00 | - | 1 | 0 |
| 466.95 | 0.00 | - | 1 | 0 | 50.00 | 0.02 | 0.00 | - | 18 | 0 |
| 401.13 | 0.00 | - | 1 | 67 | 55.00 | 0.02 | 0.00 | - | 1 | 0 |
| 428.93 | 0.00 | - | 1 | 104 | 60.00 | 0.04 | 0.00 | - | 24 | 0 |
| 433.00 | 0.00 | - | 1 | 0 | 65.00 | 0.03 | 0.00 | - | 3 | 0 |
| 435.00 | 0.00 | - | 1 | 194 | 70.00 | 0.03 | 0.00 | - | 2 | 0 |
| 413.08 | 0.00 | - | 1 | 0 | 75.00 | 0.04 | 0.00 | - | 4 | 0 |
| 415.66 | 0.00 | - | 1 | 312 | 80.00 | 0.05 | 0.00 | - | 4 | 0 |
| 378.70 | 0.00 | - | 1 | 370 | 85.00 | 0.05 | 0.00 | - | 10 | 0 |
| 387.25 | 0.00 | - | 2 | 0 | 90.00 | 0.08 | 0.00 | - | 8 | 0 |
| 406.18 | 0.00 | - | 1 | 0 | 95.00 | 0.10 | 0.00 | - | 1 | 0 |
| 383.50 | 0.00 | - | 1 | 0 | 100.00 | 0.12 | 0.00 | - | 238 | 0 |
| 343.05 | 0.00 | - | 10 | 0 | 105.00 | 0.18 | 0.00 | - | 2 | 0 |
| 389.67 | 0.00 | - | 1 | 0 | 110.00 | 0.20 | 0.00 | - | 33 | 0 |
| 384.92 | 0.00 | - | 1 | 0 | 115.00 | 0.26 | 0.00 | - | 1 | 0 |
| 317.65 | 0.00 | - | 2 | 0 | 120.00 | 0.27 | 0.00 | - | 203 | 0 |
| 320.90 | 0.00 | - | 25 | 0 | 125.00 | 0.35 | 0.00 | - | 1 | 0 |
| 353.50 | 0.00 | - | 1 | 0 | 130.00 | 0.29 | 0.00 | - | 1 | 0 |
| 368.00 | 0.00 | - | 2 | 0 | 135.00 | 0.50 | 0.00 | - | 2 | 0 |
| 297.83 | 0.00 | - | 1 | 0 | 140.00 | 0.48 | 0.00 | - | 2 | 3,228 |
| 371.50 | 0.00 | - | 1 | 0 | 145.00 | 0.47 | 0.00 | - | 1 | 0 |
| 300.26 | 0.00 | - | 420 | 0 | 150.00 | 0.57 | 0.00 | - | 444 | 0 |
| 376.15 | 0.00 | - | 5 | 0 | 155.00 | 0.51 | 0.00 | - | 165 | 0 |
| 329.60 | 0.00 | - | 1 | 0 | 160.00 | 0.60 | 0.00 | - | 1 | 0 |
| 259.70 | 0.00 | - | 3 | 0 | 165.00 | 0.75 | 0.00 | - | 12 | 0 |
| 275.63 | 0.00 | - | 8 | 0 | 170.00 | 0.95 | 0.00 | - | 64 | 0 |
| 316.65 | 0.00 | - | 1 | 0 | 175.00 | 1.00 | 0.00 | - | 22 | 0 |
| 316.56 | 0.00 | - | 1 | 0 | 180.00 | 1.01 | 0.00 | - | 17 | 0 |
| 334.40 | 0.00 | - | 2 | 0 | 185.00 | 1.13 | 0.00 | - | 33 | 0 |
| 254.33 | 0.00 | - | 2 | 0 | 190.00 | 1.04 | 0.00 | - | 12 | 0 |
| 255.00 | 0.00 | - | 8 | 0 | 195.00 | 1.38 | 0.00 | - | 2 | 0 |
| 250.25 | 0.00 | - | 49 | 0 | 200.00 | 1.44 | 0.00 | - | 110 | 0 |
| 230.69 | 0.00 | - | 21 | 0 | 210.00 | 1.70 | 0.00 | - | 16 | 0 |
| 274.49 | 0.00 | - | 2 | 0 | 220.00 | 2.06 | 0.00 | - | 17 | 0 |
| 218.19 | 0.00 | - | 8 | 0 | 230.00 | 2.60 | 0.00 | - | 36 | 0 |
| 201.73 | 0.00 | - | 14 | 0 | 240.00 | 2.89 | 0.00 | - | 15 | 0 |
| 202.09 | 0.00 | - | 35 | 0 | 250.00 | 3.45 | 0.00 | - | 660 | 0 |
| 189.62 | 0.00 | - | 5 | 0 | 260.00 | 4.10 | 0.00 | - | 29 | 0 |
| 178.50 | 0.00 | - | 1 | 0 | 270.00 | 4.80 | 0.00 | - | 348 | 0 |
| 175.93 | 0.00 | - | 11 | 0 | 280.00 | 5.63 | 0.00 | - | 108 | 0 |
| 157.20 | 0.00 | - | 8 | 0 | 290.00 | 6.60 | 0.00 | - | 26 | 0 |
| 157.81 | 0.00 | - | 160 | 0 | 300.00 | 7.80 | 0.00 | - | 772 | 0 |
| 149.66 | 0.00 | - | 15 | 0 | 310.00 | 9.35 | 0.00 | - | 56 | 0 |
| 140.00 | 0.00 | - | 11 | 0 | 320.00 | 10.60 | 0.00 | - | 66 | 0 |
| 130.40 | 0.00 | - | 4 | 0 | 330.00 | 12.50 | 0.00 | - | 368 | 0 |
| 128.65 | 0.00 | - | 42 | 0 | 340.00 | 14.89 | 0.00 | - | 38 | 0 |
| 115.00 | 0.00 | - | 208 | 0 | 350.00 | 16.50 | 0.00 | - | 463 | 0 |
| 112.70 | 0.00 | - | 47 | 0 | 360.00 | 18.82 | 0.00 | - | 148 | 0 |
| 107.30 | 0.00 | - | 93 | 0 | 370.00 | 21.80 | 0.00 | - | 140 | 0 |
| 98.95 | 0.00 | - | 81 | 0 | 380.00 | 24.95 | 0.00 | - | 263 | 0 |
| 93.55 | 0.00 | - | 35 | 0 | 390.00 | 28.15 | 0.00 | - | 249 | 0 |
| 91.00 | 0.00 | - | 24 | 0 | 395.00 | 29.60 | 0.00 | - | 115 | 0 |
| 87.50 | 0.00 | - | 885 | 0 | 400.00 | 31.58 | 0.00 | - | 375 | 0 |
| 83.94 | 0.00 | - | 15 | 0 | 405.00 | 34.80 | 0.00 | - | 31 | 0 |
| 80.45 | 0.00 | - | 38 | 0 | 410.00 | 36.70 | 0.00 | - | 68 | 0 |
| 71.81 | 0.00 | - | 7 | 0 | 415.00 | 41.50 | 0.00 | - | 35 | 0 |
| 75.80 | 0.00 | - | 120 | 0 | 420.00 | 39.30 | 0.00 | - | 41 | 0 |
| 73.10 | 0.00 | - | 110 | 0 | 425.00 | 41.75 | 0.00 | - | 45 | 0 |
| 70.35 | 0.00 | - | 230 | 0 | 430.00 | 46.20 | 0.00 | - | 164 | 0 |
| 66.40 | 0.00 | - | 185 | 0 | 435.00 | 46.45 | 0.00 | - | 136 | 0 |
| 65.90 | 0.00 | - | 471 | 0 | 440.00 | 48.63 | 0.00 | - | 46 | 0 |
| 62.80 | 0.00 | - | 92 | 0 | 445.00 | 54.75 | 0.00 | - | 15 | 0 |
| 60.60 | 0.00 | - | 566 | 0 | 450.00 | 54.00 | 0.00 | - | 104 | 0 |
| 56.59 | 0.00 | - | 72 | 0 | 455.00 | 58.35 | 0.00 | - | 14 | 0 |
| 56.00 | 0.00 | - | 113 | 0 | 460.00 | 58.77 | 0.00 | - | 39 | 0 |
| 52.23 | 0.00 | - | 32 | 0 | 465.00 | 63.60 | 0.00 | - | 7 | 0 |
| 50.17 | 0.00 | - | 75 | 0 | 470.00 | 64.99 | 0.00 | - | 8 | 0 |
| 50.00 | 0.00 | - | 221 | 0 | 475.00 | 69.83 | 0.00 | - | 35 | 0 |
| 45.72 | 0.00 | - | 350 | 0 | 480.00 | 72.25 | 0.00 | - | 30 | 0 |
| 45.47 | 0.00 | - | 32 | 0 | 485.00 | 75.10 | 0.00 | - | 124 | 0 |
| 44.12 | 0.00 | - | 78 | 0 | 490.00 | 76.36 | 0.00 | - | 36 | 0 |
| 42.70 | 0.00 | - | 35 | 0 | 495.00 | 82.70 | 0.00 | - | 1 | 0 |
| 40.45 | 0.00 | - | 965 | 0 | 500.00 | 83.22 | 0.00 | - | 251 | 0 |
| 38.27 | 0.00 | - | 283 | 0 | 505.00 | 101.31 | 0.00 | - | 1 | 0 |
| 37.10 | 0.00 | - | 65 | 0 | 510.00 | 91.54 | 0.00 | - | 12 | 0 |
| 36.18 | 0.00 | - | 33 | 0 | 515.00 | 76.00 | 0.00 | - | 1 | 0 |
| 34.10 | 0.00 | - | 92 | 0 | 520.00 | 100.18 | 0.00 | - | 49 | 0 |
| 32.05 | 0.00 | - | 139 | 0 | 525.00 | 78.81 | 0.00 | - | 26 | 0 |
| 31.00 | 0.00 | - | 182 | 0 | 530.00 | 108.60 | 0.00 | - | 9 | 0 |
| 30.57 | 0.00 | - | 9 | 0 | 535.00 | 81.25 | 0.00 | - | 1 | 0 |
| 27.50 | 0.00 | - | 30 | 0 | 540.00 | 85.36 | 0.00 | - | 2 | 0 |
| 23.35 | 0.00 | - | 37 | 0 | 545.00 | 84.20 | 0.00 | - | 20 | 0 |
| 26.13 | 0.00 | - | 629 | 0 | 550.00 | 119.83 | 0.00 | - | 43 | 0 |
| 23.00 | 0.00 | - | 22 | 0 | 555.00 | 101.67 | 0.00 | - | 3 | 0 |
| 22.80 | 0.00 | - | 77 | 0 | 560.00 | 104.97 | 0.00 | - | 4 | 0 |
| 18.52 | 0.00 | - | 36 | 0 | 570.00 | 90.30 | 0.00 | - | 2 | 0 |
| 19.87 | 0.00 | - | 37 | 0 | 580.00 | 148.54 | 0.00 | - | 2 | 0 |
| 18.07 | 0.00 | - | 4 | 0 | 590.00 | 158.61 | 0.00 | - | 1 | 0 |
| 16.63 | 0.00 | - | 511 | 0 | 600.00 | 161.09 | 0.00 | - | 108 | 0 |
| 14.94 | 0.00 | - | 31 | 0 | 610.00 | 135.00 | 0.00 | - | 2 | 0 |
| 13.95 | 0.00 | - | 35 | 0 | 620.00 | 185.33 | 0.00 | - | 3 | 0 |
| 12.30 | 0.00 | - | 61 | 0 | 630.00 | 192.50 | 0.00 | - | 4 | 0 |
| 10.50 | 0.00 | - | 86 | 0 | 640.00 | 202.20 | 0.00 | - | 1 | 0 |
| 10.55 | 0.00 | - | 202 | 0 | 650.00 | 168.63 | 0.00 | - | 1 | 0 |
| 9.15 | 0.00 | - | 30 | 0 | 660.00 | 223.37 | 0.00 | - | 3 | 0 |
| 8.35 | 0.00 | - | 98 | 0 | 670.00 | - | - | - | - | - |
| 7.55 | 0.00 | - | 208 | 0 | 680.00 | 164.55 | 0.00 | - | 1 | 0 |
| 7.15 | 0.00 | - | 75 | 0 | 690.00 | 203.85 | 0.00 | - | 3 | 0 |
| 6.82 | 0.00 | - | 329 | 0 | 700.00 | 218.62 | 0.00 | - | 3 | 0 |
| 5.80 | 0.00 | - | 211 | 0 | 710.00 | 222.82 | 0.00 | - | 2 | 0 |
| 5.60 | 0.00 | - | 31 | 0 | 720.00 | 218.90 | 0.00 | - | 1 | 0 |
| 14.55 | 0.00 | - | 2 | 0 | 730.00 | 241.14 | 0.00 | - | 2 | 0 |
| 4.14 | 0.00 | - | 10 | 0 | 740.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 82 | 0 | 750.00 | 253.70 | 0.00 | - | 1 | 0 |
| 4.25 | 0.00 | - | 9 | 0 | 760.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 8 | 0 | 770.00 | - | - | - | - | - |
| 3.16 | 0.00 | - | 30 | 0 | 780.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 25 | 0 | 790.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 415 | 0 | 800.00 | 300.95 | 0.00 | - | 1 | 0 |
| 2.55 | 0.00 | - | 111 | 0 | 810.00 | - | - | - | - | - |
| 2.47 | 0.00 | - | 6 | 0 | 820.00 | - | - | - | - | - |
| 2.42 | 0.00 | - | 3 | 0 | 830.00 | - | - | - | - | - |
| 6.05 | 0.00 | - | 2 | 0 | 840.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 22 | 0 | 850.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 0 | 860.00 | - | - | - | - | - |
| 1.92 | 0.00 | - | 2 | 0 | 870.00 | - | - | - | - | - |
| 1.69 | 0.00 | - | 14 | 0 | 880.00 | 384.85 | 0.00 | - | 1 | 0 |
| 1.51 | 0.00 | - | 3 | 0 | 890.00 | - | - | - | - | - |
| 1.47 | 0.00 | - | 71 | 0 | 900.00 | 404.85 | 0.00 | - | 1 | 0 |
| 1.45 | 0.00 | - | 26 | 0 | 910.00 | 414.85 | 0.00 | - | 1 | 0 |
| 1.13 | 0.00 | - | 3 | 0 | 920.00 | 458.88 | 0.00 | - | - | 0 |
| 1.05 | 0.00 | - | 1 | 0 | 930.00 | 446.90 | 0.00 | - | 10 | 0 |
| 1.17 | 0.00 | - | 2 | 0 | 940.00 | 444.85 | 0.00 | - | 1 | 0 |
| 1.05 | 0.00 | - | 74 | 0 | 950.00 | 454.85 | 0.00 | - | 1 | 0 |
| 1.00 | 0.00 | - | 8 | 0 | 960.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 7 | 0 | 970.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 1 | 0 | 980.00 | - | - | - | - | - |
| 1.89 | 0.00 | - | 5 | 0 | 990.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 137 | 0 | 1,000.00 | 511.16 | 0.00 | - | - | 0 |
| 0.70 | 0.00 | - | 2 | 0 | 1,010.00 | 505.65 | 0.00 | - | 5 | 0 |
| 0.73 | 0.00 | - | 3 | 0 | 1,020.00 | 513.16 | 0.00 | - | 4 | 0 |
| 0.72 | 0.00 | - | 166 | 0 | 1,030.00 | 532.85 | 0.00 | - | 20 | 0 |
