Deutsche Märkte geschlossen
Nikkei 225
32.315,05 -363,57 (-1,11%) Dow Jones 30
33.618,88 -388,00 (-1,14%) Bitcoin EUR
24.797,31 -126,94 (-0,51%) CMC Crypto 200
561,27 -2,55 (-0,45%) Nasdaq Compositive
13.063,61 -207,71 (-1,57%) S&P 500
4.273,53 -63,91 (-1,47%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 299.98 | 0.00 | - | 2 | 0 | 5.00 | 0.02 | 0.00 | - | 73 | 3,220 |
| 239.00 | 0.00 | - | 1 | 53 | 10.00 | 0.01 | 0.00 | - | 1 | 784 |
| 227.23 | 0.00 | - | 10 | 63 | 15.00 | 0.01 | 0.00 | - | 20 | 0 |
| 222.63 | 0.00 | - | 10 | 0 | 20.00 | 0.04 | 0.00 | - | 1 | 214 |
| 217.75 | 0.00 | - | 10 | 0 | 25.00 | 0.06 | 0.00 | - | 4 | 418 |
| 281.77 | 0.00 | - | 2 | 1,310 | 30.00 | 0.04 | 0.00 | - | 2 | 1,531 |
| 267.47 | 0.00 | - | 2 | 36 | 35.00 | 0.08 | 0.00 | - | 2 | 149 |
| 255.50 | 0.00 | - | 3 | 213 | 40.00 | 0.06 | -0.08 | -57.14% | 1 | 461 |
| 271.00 | 0.00 | - | 1 | 77 | 45.00 | 0.24 | 0.00 | - | 30 | 200 |
| 252.81 | 0.00 | - | 2 | 1,447 | 50.00 | 0.22 | 0.00 | - | 2 | 0 |
| 248.35 | 0.00 | - | 6 | 67 | 55.00 | 0.27 | 0.00 | - | 1 | 95 |
| 245.00 | 0.00 | - | 1 | 112 | 60.00 | 0.39 | +0.14 | +56.00% | 28 | 1,176 |
| 239.94 | 0.00 | - | 2 | 65 | 65.00 | 0.44 | 0.00 | - | 2 | 891 |
| 237.60 | 0.00 | - | 2 | 246 | 70.00 | 0.55 | +0.04 | +7.84% | 10 | 496 |
| 229.69 | 0.00 | - | 2 | 274 | 75.00 | 0.64 | 0.00 | - | 76 | 434 |
| 231.35 | 0.00 | - | 25 | 317 | 80.00 | 0.75 | 0.00 | - | 2 | 1,394 |
| 217.01 | 0.00 | - | 4 | 0 | 85.00 | 0.84 | 0.00 | - | 76 | 905 |
| 217.50 | 0.00 | - | 1 | 463 | 90.00 | 0.98 | 0.00 | - | 30 | 0 |
| 221.00 | 0.00 | - | 2 | 788 | 95.00 | 1.15 | 0.00 | - | 12 | 747 |
| 213.50 | 0.00 | - | 1 | 0 | 100.00 | 1.41 | 0.00 | - | 1 | 4,186 |
| 203.00 | -2.60 | -1.26% | 2 | 324 | 105.00 | 1.52 | +0.06 | +4.11% | 10 | 1,296 |
| 193.80 | 0.00 | - | 10 | 787 | 110.00 | 1.77 | +0.14 | +8.59% | 2 | 2,553 |
| 200.17 | 0.00 | - | 15 | 861 | 115.00 | 2.00 | 0.00 | - | 1 | 0 |
| 188.00 | 0.00 | - | 1 | 0 | 120.00 | 2.25 | +0.16 | +7.66% | 4 | 5,356 |
| 184.84 | 0.00 | - | 2 | 802 | 125.00 | 2.14 | 0.00 | - | 2 | 1,259 |
| 179.60 | -5.94 | -3.20% | 1 | 1,607 | 130.00 | 2.83 | +0.03 | +1.07% | 1 | 2,048 |
| 178.00 | 0.00 | - | 91 | 1,161 | 135.00 | 2.82 | 0.00 | - | 1 | 1,631 |
| 172.47 | -2.28 | -1.30% | 10 | 2,963 | 140.00 | 3.55 | +0.08 | +2.31% | 1 | 3,012 |
| 168.15 | -2.40 | -1.41% | 6 | 378 | 145.00 | 3.85 | 0.00 | - | 1 | 1,467 |
| 166.30 | 0.00 | - | 2 | 9,162 | 150.00 | 4.38 | +0.03 | +0.69% | 10 | 0 |
| 162.05 | 0.00 | - | 1 | 0 | 155.00 | 4.90 | +0.25 | +5.38% | 1 | 0 |
| 156.31 | 0.00 | - | 3 | 2,092 | 160.00 | 5.25 | 0.00 | - | 2 | 0 |
| 151.65 | +3.80 | +2.57% | 2 | 4,476 | 165.00 | 5.50 | 0.00 | - | 11 | 2,105 |
| 147.47 | -1.43 | -0.96% | 14 | 841 | 170.00 | 6.60 | +0.25 | +3.94% | 3 | 1,082 |
| 143.70 | -0.88 | -0.61% | 12 | 588 | 175.00 | 7.20 | +0.16 | +2.27% | 1 | 833 |
| 140.00 | +0.73 | +0.52% | 1 | 597 | 180.00 | 7.65 | 0.00 | - | 12 | 0 |
| 135.12 | -0.11 | -0.08% | 25 | 386 | 185.00 | 8.20 | 0.00 | - | 56 | 1,110 |
| 130.11 | -2.15 | -1.63% | 2 | 838 | 190.00 | 9.45 | +0.09 | +0.96% | 5 | 1,568 |
| 128.15 | -2.15 | -1.65% | 1 | 646 | 195.00 | 10.55 | +0.35 | +3.43% | 1 | 2,262 |
| 124.50 | +0.75 | +0.61% | 2 | 4,726 | 200.00 | 11.40 | +0.27 | +2.43% | 2 | 0 |
| 114.80 | 0.00 | - | 12 | 0 | 210.00 | 13.60 | +0.55 | +4.21% | 118 | 1,860 |
| 109.48 | -1.14 | -1.03% | 13 | 2,357 | 220.00 | 15.75 | +0.35 | +2.27% | 66 | 2,235 |
| 103.82 | 0.00 | - | 1 | 0 | 230.00 | 18.05 | 0.00 | - | 5 | 3,207 |
| 95.85 | 0.00 | - | 7 | 2,762 | 240.00 | 21.40 | -0.50 | -2.28% | 1 | 1,644 |
| 90.20 | +0.51 | +0.57% | 9 | 13,856 | 250.00 | 24.60 | +0.70 | +2.93% | 3 | 0 |
| 84.35 | +0.87 | +1.04% | 4 | 3,391 | 260.00 | 27.80 | +0.50 | +1.83% | 310 | 3,270 |
| 78.00 | -1.00 | -1.27% | 6 | 1,424 | 270.00 | 31.75 | +0.70 | +2.25% | 2,000 | 4,150 |
| 72.43 | 0.00 | - | 6 | 1,564 | 280.00 | 35.85 | +0.70 | +1.99% | 27 | 1,144 |
| 67.50 | -0.40 | -0.59% | 1 | 1,599 | 290.00 | 40.15 | +0.15 | +0.38% | 24 | 1,322 |
| 62.70 | -0.46 | -0.73% | 15 | 0 | 300.00 | 44.95 | -0.25 | -0.55% | 45 | 0 |
| 58.45 | -0.10 | -0.17% | 3 | 5,734 | 310.00 | 44.90 | 0.00 | - | 29 | 0 |
| 54.05 | -0.45 | -0.83% | 16 | 20,672 | 320.00 | 55.70 | +1.04 | +1.90% | 1 | 1,494 |
| 49.80 | -0.35 | -0.70% | 2 | 4,533 | 330.00 | 59.95 | 0.00 | - | 2 | 1,506 |
| 45.95 | -2.28 | -4.73% | 1 | 593 | 340.00 | 65.02 | 0.00 | - | 3 | 0 |
| 43.02 | 0.00 | - | 69 | 7,646 | 350.00 | 75.07 | 0.00 | - | 25 | 591 |
| 39.10 | 0.00 | - | 1 | 0 | 360.00 | 81.99 | 0.00 | - | 5 | 120 |
| 36.12 | -0.57 | -1.55% | 50 | 774 | 370.00 | 87.75 | 0.00 | - | 3 | 63 |
| 33.65 | +0.62 | +1.88% | 2,009 | 3,881 | 380.00 | 92.20 | 0.00 | - | 2 | 28 |
| 31.20 | +1.57 | +5.30% | 20 | 2,475 | 390.00 | 101.10 | 0.00 | - | 1 | 87 |
| 29.60 | +1.18 | +4.15% | 33 | 485 | 395.00 | 105.05 | 0.00 | - | 5 | 9 |
| 28.21 | +0.22 | +0.79% | 8 | 0 | 400.00 | 112.30 | 0.00 | - | 5 | 195 |
| 28.30 | 0.00 | - | 4 | 235 | 405.00 | 111.25 | 0.00 | - | 2 | 76 |
| 27.77 | 0.00 | - | 2 | 1,644 | 410.00 | 116.80 | 0.00 | - | 1 | 20 |
| 26.65 | 0.00 | - | 2 | 703 | 415.00 | 119.00 | 0.00 | - | 1 | 19 |
| 24.00 | 0.00 | - | 1 | 847 | 420.00 | 123.05 | 0.00 | - | 1 | 23 |
| 23.63 | 0.00 | - | 15 | 113 | 425.00 | 127.40 | 0.00 | - | 3 | 37 |
| 22.07 | 0.00 | - | 2 | 57 | 430.00 | 135.95 | 0.00 | - | 2 | 98 |
| 21.70 | 0.00 | - | 2 | 959 | 435.00 | 132.70 | 0.00 | - | 1 | 34 |
| 19.50 | 0.00 | - | 3 | 0 | 440.00 | 137.90 | 0.00 | - | 1 | 23 |
| 20.00 | 0.00 | - | 1 | 38 | 445.00 | 129.30 | 0.00 | - | 4 | 2 |
| 19.10 | +0.07 | +0.37% | 1 | 5,522 | 450.00 | 142.04 | 0.00 | - | 1 | 34 |
| 18.80 | 0.00 | - | 1 | 106 | 455.00 | 175.66 | 0.00 | - | - | 23 |
| 16.55 | 0.00 | - | 7 | 485 | 460.00 | 142.05 | 0.00 | - | 8 | 50 |
| 17.10 | 0.00 | - | 1 | 33 | 465.00 | 160.80 | 0.00 | - | 4 | 83 |
| 16.35 | +1.00 | +6.51% | 23 | 823 | 470.00 | 170.30 | 0.00 | - | 1 | 29 |
| 15.78 | 0.00 | - | 1 | 24 | 475.00 | 169.40 | 0.00 | - | 1 | 11 |
| 14.95 | +0.18 | +1.22% | 3 | 520 | 480.00 | 174.86 | 0.00 | - | 1 | 5 |
| 14.80 | 0.00 | - | 47 | 213 | 485.00 | 179.25 | 0.00 | - | 8 | 3 |
| 13.45 | -0.85 | -5.94% | 6 | 0 | 490.00 | 202.00 | 0.00 | - | 1 | 4 |
| 15.65 | 0.00 | - | 15 | 189 | 495.00 | 215.06 | 0.00 | - | - | 0 |
| 12.30 | -0.75 | -5.75% | 1 | 1,753 | 500.00 | 198.60 | 0.00 | - | 2 | 0 |
| 14.10 | 0.00 | - | 6 | 29 | 505.00 | 182.87 | 0.00 | - | 2 | 0 |
| 12.35 | 0.00 | - | 54 | 156 | 510.00 | 225.70 | 0.00 | - | 46 | 0 |
| 13.65 | 0.00 | - | 15 | 263 | 515.00 | 235.09 | 0.00 | - | - | 0 |
| 11.55 | 0.00 | - | 2 | 535 | 520.00 | 240.06 | 0.00 | - | - | 0 |
| 10.90 | 0.00 | - | 1 | 65 | 525.00 | 245.07 | 0.00 | - | - | 0 |
| 12.80 | 0.00 | - | 2 | 54 | 530.00 | 205.95 | 0.00 | - | 4 | 0 |
| 10.30 | 0.00 | - | 1 | 9 | 535.00 | 246.80 | 0.00 | - | 63 | 0 |
| 9.75 | 0.00 | - | 18 | 0 | 540.00 | 260.01 | 0.00 | - | - | 0 |
| 9.80 | 0.00 | - | 8 | 0 | 545.00 | 265.00 | 0.00 | - | - | 0 |
| 8.75 | -0.08 | -0.91% | 1 | 5,519 | 550.00 | 263.80 | 0.00 | - | 2 | 0 |
| 8.85 | 0.00 | - | 48 | 125 | 555.00 | 275.52 | 0.00 | - | - | 0 |
| 8.35 | +0.05 | +0.60% | 13 | 439 | 560.00 | 280.49 | 0.00 | - | - | 0 |
| 7.95 | 0.00 | - | 1 | 112 | 570.00 | - | - | - | - | - |
| 7.25 | 0.00 | - | 2 | 599 | 580.00 | - | - | - | - | - |
| 6.85 | 0.00 | - | 2 | 29 | 590.00 | 296.05 | 0.00 | - | - | 0 |
| 6.35 | 0.00 | - | 31 | 663 | 600.00 | 300.18 | 0.00 | - | - | 0 |
| 5.60 | 0.00 | - | 3 | 32 | 610.00 | - | - | - | - | - |
| 5.59 | +0.34 | +6.48% | 1 | 63 | 620.00 | 304.01 | 0.00 | - | 70 | 0 |
| 5.21 | -0.09 | -1.70% | 1 | 26 | 630.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 3 | 5 | 640.00 | - | - | - | - | - |
| 4.65 | +0.30 | +6.90% | 41 | 429 | 650.00 | 371.63 | 0.00 | - | 2 | 0 |
