Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
503,82+13,69 (+2,79%)
Ab 01:57PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
17. Januar 2025
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
480.750.00-223125.000.010.00-14,465
474.440.00-24910.000.010.00-2332,557
455.150.00-150015.000.010.00-22,638
450.200.00-100720.000.010.00-11,024
329.540.00-1714425.000.010.00-1638
453.500.00-61,13330.000.010.00-11,470
294.540.00-60635.000.010.00-200824
445.000.00-28940.000.010.00-2001,286
424.900.00-16545.000.010.00-1434
453.00+31.00+7.35%81,43050.000.020.00-11,227
401.130.00-16755.000.030.00-1288
428.930.00-110560.000.020.00-11,188
282.000.00-126565.000.030.00-2910
416.300.00-119570.000.040.00-3481
418.000.00-127475.000.050.00-1721
408.690.00-131280.000.080.00-101,328
378.700.00-137085.000.090.00-2898
404.000.00-144990.000.110.00-11,216
392.000.00-177695.000.190.00-1753
400.10+7.00+1.78%33,381100.000.180.00-54,439
368.630.00-1292105.000.190.00-11,321
380.100.00-3763110.000.21+0.01+5.00%22,668
375.000.00-1766115.000.240.00-11,181
370.470.00-2900120.000.300.00-2035,715
366.800.00-1771125.000.360.00-51,256
363.140.00-21,573130.000.460.00-12,194
357.150.00-2995135.000.460.00-51,649
365.50+17.50+5.03%22,628140.000.51-0.03-5.56%13,228
322.350.00-2366145.000.640.00-11,484
353.70+11.55+3.38%88,188150.000.600.00-15,477
350.00+12.20+3.61%11,211155.000.69-0.02-2.82%33,778
331.790.00-12,087160.000.850.00-23,095
329.600.00-24,392165.000.85-0.18-17.48%32,046
305.430.00-3661170.001.000.00-1001,043
318.870.00-1675175.001.050.00-1787
315.950.00-3678180.001.210.00-51,738
308.270.00-7422185.001.240.00-10906
317.50+13.92+4.59%1823190.001.410.00-21,430
300.930.00-1489195.001.500.00-12,087
308.00+14.28+4.86%13,632200.001.640.00-2527,340
299.24+9.99+3.45%1002,544210.001.81-0.18-9.05%223,167
278.100.00-12,290220.002.21-0.04-1.78%12,872
265.000.00-42,254230.002.48-0.17-6.42%23,120
272.14+10.03+3.83%2133,191240.002.82-0.38-11.88%21,968
247.630.00-1213,580250.003.35-0.15-4.29%3512,890
252.50+9.25+3.80%53,154260.004.00-0.10-2.44%55,012
246.80+12.55+5.36%31,222270.004.55-0.20-4.21%16,341
227.000.00-241,657280.004.99-0.46-8.44%223,068
214.780.00-21,506290.005.75-0.41-6.66%2022,062
221.00+12.75+6.12%166,117300.006.56-0.37-5.34%105,920
208.13+8.80+4.41%55,612310.007.48-0.52-6.50%71,669
200.89+8.19+4.25%1216,207320.008.25-0.70-7.82%73,684
183.040.00-110,761330.009.70-0.75-7.18%17,786
181.13+6.20+3.54%21,373340.0010.63-0.97-8.36%83914
177.00+8.34+4.94%1810,106350.0012.21-0.89-6.79%1274,078
169.03+12.71+8.13%142,139360.0013.60-2.10-13.38%311,697
162.45+12.25+8.16%1903370.0015.30-1.40-8.38%23951
155.00+13.29+9.38%68,607380.0017.19-1.67-8.85%111,803
145.20+8.70+6.37%63,087390.0019.68-1.45-6.86%2601
140.62+9.29+7.07%11,318395.0020.70-2.80-11.91%1385
140.05+10.96+8.49%1412,632400.0021.50-1.85-7.92%633,330
134.15+8.75+6.98%4863405.0023.18-2.72-10.50%11,786
130.39+8.16+6.68%72,060410.0024.61-2.26-8.41%6538
127.98+8.48+7.10%21,059415.0027.690.00-2296
123.93+8.03+6.93%127,041420.0027.00-2.40-8.16%9976
120.65+7.85+6.96%1485425.0028.75-2.19-7.08%1158
118.49+12.14+11.42%62868430.0029.66-2.90-8.91%71374
114.70+11.95+11.63%51,046435.0031.65-2.25-6.64%10481
112.42+11.42+11.31%2655440.0033.90-2.12-5.89%1228
108.13+8.28+8.29%2496445.0037.740.00-2170
105.79+7.69+7.84%864,924450.0036.40-2.80-7.14%1095,547
101.70+7.97+8.50%4626455.0038.66-4.24-9.88%1140
98.46+6.66+7.25%51,408460.0039.97-3.08-7.15%722,516
95.30+11.23+13.36%7418465.0041.85-4.20-9.12%4271
92.83+7.88+9.28%17765470.0044.73-4.62-9.36%67395
91.30+10.29+12.70%16883475.0045.95-6.05-11.63%58257
87.95+7.75+9.66%372,484480.0048.75-3.80-7.23%157480
84.60+8.84+11.67%10641485.0051.56-3.24-5.91%51,259
82.69+7.77+10.37%201,029490.0057.320.00-12695
79.40+8.40+11.83%68400495.0056.35-3.65-6.08%3153
78.47+6.97+9.75%6,70015,154500.0058.20-3.18-5.18%31826
74.05+5.54+8.09%1732,449505.0065.250.00-8330
73.74+8.01+12.19%2733510.0062.44-5.97-8.73%221,083
61.100.00-8217515.0066.60-3.40-4.86%3321
69.04+7.19+11.62%39629520.0072.870.00-1294
64.65+5.55+9.39%4786525.0077.150.00-1113
63.90+6.15+10.65%25632530.0080.700.00-654
60.90+6.00+10.93%4249535.0084.500.00-389
59.05+6.25+11.84%248598540.0084.800.00-868
56.79+5.84+11.46%1522545.0088.200.00-755
56.34+6.68+13.45%509,623550.0093.300.00-529
53.22+6.37+13.60%12344555.0096.550.00-88
44.210.00-48474560.00101.890.00-110
48.50+5.95+13.98%1603570.00108.430.00-39
45.70+6.51+16.61%34921580.00115.000.00-2834
42.60+4.45+11.66%7707590.00121.700.00-15
39.65+5.51+16.14%1494,915600.00119.30-9.29-7.22%159
36.85+4.70+14.62%14594610.00148.270.00-21
34.25+4.36+14.59%2745620.00158.010.00-42
31.00+4.49+16.94%1577630.00143.00-120.50-45.73%10
28.60+4.10+16.73%3932640.00174.040.00--1
27.75+3.55+14.67%774,827650.00172.200.00-37
25.68+4.55+21.53%4156660.00174.750.00-25
19.050.00-15313670.00-----
21.50+1.00+4.88%1286680.00-----
20.00+2.10+11.73%7459690.00333.490.00--0
18.50+2.45+15.26%772,757700.00345.480.00--0
17.40+2.20+14.47%21,502710.00315.350.00-30
16.00+2.15+15.52%152,259720.00258.000.00-10
14.96+0.87+6.17%19730.00-----
11.500.00-314740.00-----
12.95+1.85+16.67%8144750.00-----
9.970.00-327760.00-----
8.250.00-215770.00-----
8.520.00-122780.00-----
8.150.00-237790.00-----
9.25+1.45+18.59%23177800.00-----
7.150.00-236810.00-----
8.05+1.45+21.97%588820.00-----
6.350.00-223830.00-----
7.00+1.50+27.27%203840.00-----
6.55+1.00+18.02%718850.00-----
6.00+1.10+22.45%112860.00-----
4.760.00-410870.00-----
4.500.00-123880.00-----
5.00+1.00+25.00%248890.00-----
4.73+0.68+16.79%11157900.00411.920.00-20
3.020.00-569910.00-----
4.000.00-110920.00458.880.00--0
3.180.00-166930.00446.900.00-100
3.70+0.25+7.25%426940.00447.000.00-50
3.50+0.52+17.45%182518950.00450.10-34.90-7.20%210