Deutsche Märkte öffnen in 56 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
478,22+12,44 (+2,67%)
Börsenschluss: 04:00PM EDT
477,50 -0,72 (-0,15%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META250321C000050002024-04-18 9:35AM EDT5.00497.35464.35468.800.00--00.00%
META250321C000100002024-04-24 9:35AM EDT10.00493.25466.20470.150.00--10256.06%
META250321C000500002024-03-22 9:45AM EDT50.00456.38429.85433.750.00-10150.35%
META250321C000800002024-03-22 9:47AM EDT80.00427.64401.25405.150.00-10126.06%
META250321C001000002024-04-26 9:45AM EDT100.00341.95379.00383.300.00-2398.73%
META250321C001250002024-04-08 12:57PM EDT125.00403.14350.20354.550.00-1074.01%
META250321C001350002024-03-15 3:44PM EDT135.00353.98379.50384.500.00--1171.60%
META250321C001400002024-04-25 9:30AM EDT140.00286.02341.10345.050.00-1286.73%
META250321C001550002024-03-19 3:56PM EDT155.00347.32351.00355.500.00-53137.63%
META250321C001700002024-04-11 10:09AM EDT170.00358.07311.15315.550.00--174.88%
META250321C001850002024-05-15 9:44AM EDT185.00298.07298.80302.500.00--175.76%
META250321C001900002024-04-18 11:56AM EDT190.00325.00288.00292.300.00--255.48%
META250321C001950002024-04-03 10:04AM EDT195.00318.13262.00265.650.00-14140.00%
META250321C002000002024-05-23 3:26PM EDT200.00271.75284.70288.400.00-44972.37%
META250321C002100002024-05-20 12:51PM EDT210.00271.14275.15279.050.00-1270.04%
META250321C002200002024-04-22 10:57AM EDT220.00266.890.000.000.00-100.00%
META250321C002300002024-04-18 2:48PM EDT230.00284.00250.70254.250.00--052.82%
META250321C002400002024-03-25 9:38AM EDT240.00277.460.000.000.00-110.00%
META250321C002500002024-04-26 12:54PM EDT250.00205.60238.40241.800.00-11462.42%
META250321C002600002024-05-17 10:47AM EDT260.00226.00229.35232.700.00-6660.78%
META250321C002700002024-04-29 9:30AM EDT270.00188.05220.25223.500.00-1459.00%
META250321C002800002024-05-03 3:25PM EDT280.00190.00211.05214.650.00-1557.38%
META250321C002900002024-05-14 3:02PM EDT290.00198.99202.55205.550.00-2456.02%
META250321C003000002024-05-20 1:02PM EDT300.00189.15194.30197.100.00-13355.12%
META250321C003100002024-04-25 9:52AM EDT310.00143.50185.30188.450.00-4353.59%
META250321C003200002024-05-24 1:49PM EDT320.00175.42177.10179.55+8.42+5.04%23352.32%
META250321C003300002024-05-22 11:12AM EDT330.00165.00168.40171.500.00-31351.15%
META250321C003400002024-05-22 10:22AM EDT340.00155.10160.75163.100.00-1950.24%
META250321C003500002024-05-16 9:33AM EDT350.00153.00152.65153.850.00-65749.19%
META250321C003600002024-05-21 11:41AM EDT360.00134.51144.65146.100.00-13348.32%
META250321C003700002024-05-23 9:58AM EDT370.00127.70137.00138.400.00-203947.40%
META250321C003800002024-05-15 11:52AM EDT380.00129.00129.60131.000.00-11646.61%
META250321C003900002024-05-23 2:00PM EDT390.00111.45122.40123.700.00-14045.79%
META250321C003950002024-05-15 9:45AM EDT395.00118.15118.90120.100.00-1445.38%
META250321C004000002024-05-23 3:26PM EDT400.00105.45115.40116.600.00-99245.01%
META250321C004050002024-05-20 1:43PM EDT405.00106.10112.00113.400.00-2644.83%
META250321C004100002024-05-20 1:49PM EDT410.00103.00108.70109.950.00-384344.44%
META250321C004150002024-05-21 12:45PM EDT415.0095.01105.45106.750.00-102544.19%
META250321C004200002024-05-21 11:54AM EDT420.0092.50102.25103.450.00-14643.84%
META250321C004250002024-05-20 9:37AM EDT425.0096.2099.10100.350.00-14343.60%
META250321C004300002024-05-24 1:34PM EDT430.0095.0096.0597.20+7.00+7.95%210143.29%
META250321C004350002024-05-23 1:20PM EDT435.0085.0092.9594.200.00-110143.05%
META250321C004400002024-05-24 11:26AM EDT440.0090.5090.0091.05+4.75+5.54%312442.68%
META250321C004450002024-05-20 9:37AM EDT445.0084.7587.0588.200.00-27742.47%
META250321C004500002024-05-24 2:19PM EDT450.0084.8584.3085.30+5.10+6.39%1020442.20%
META250321C004550002024-05-24 1:42PM EDT455.0080.3081.2582.55+7.02+9.58%55941.99%
META250321C004600002024-05-24 11:07AM EDT460.0080.0078.4579.80+6.25+8.47%14141.75%
META250321C004650002024-05-24 2:43PM EDT465.0075.9076.0077.20+8.20+12.11%61641.57%
META250321C004700002024-05-24 3:59PM EDT470.0074.0473.4574.55+5.49+8.01%88241.33%
META250321C004750002024-05-24 3:49PM EDT475.0070.4271.1072.05+1.98+2.89%57241.15%
META250321C004800002024-05-24 11:16AM EDT480.0070.0068.4069.55+4.50+6.87%18440.94%
META250321C004850002024-05-24 10:19AM EDT485.0064.8066.1567.15+6.18+10.54%16840.76%
META250321C004900002024-05-24 12:44PM EDT490.0062.8463.5064.80+3.44+5.79%313840.57%
META250321C004950002024-05-21 10:43AM EDT495.0056.6061.4562.550.00-34340.41%
META250321C005000002024-05-24 3:57PM EDT500.0059.7559.2560.00+7.50+14.35%1227840.05%
META250321C005050002024-05-24 3:17PM EDT505.0055.9957.1558.05+4.55+8.85%16440.01%
META250321C005100002024-05-24 3:18PM EDT510.0053.9255.0555.90+1.92+3.69%110539.82%
META250321C005150002024-05-13 10:20AM EDT515.0051.6053.0053.900.00-36239.69%
META250321C005200002024-05-24 3:54PM EDT520.0051.3051.0051.90+6.05+13.37%218639.53%
META250321C005250002024-05-24 1:25PM EDT525.0048.7049.1050.00+3.95+8.83%16539.40%
META250321C005300002024-05-24 3:11PM EDT530.0046.2847.1048.10+1.48+3.30%113739.24%
META250321C005350002024-05-24 1:29PM EDT535.0045.2045.2546.30+1.45+3.31%16439.11%
META250321C005400002024-05-23 1:28PM EDT540.0039.4543.6044.500.00-18538.95%
META250321C005450002024-05-10 12:46PM EDT545.0044.4542.0042.850.00-66338.85%
META250321C005500002024-05-24 1:13PM EDT550.0040.4040.6541.15+4.80+13.48%92,35138.70%
META250321C005550002024-05-22 11:12AM EDT555.0037.1038.7539.600.00-17138.61%
META250321C005600002024-05-24 11:32AM EDT560.0037.8037.0538.00+2.06+5.76%12,37138.45%
META250321C005700002024-05-23 3:58PM EDT570.0030.5034.1535.100.00-220638.25%
META250321C005800002024-05-20 3:05PM EDT580.0029.1531.4032.350.00-14538.04%
META250321C005900002024-05-22 9:54AM EDT590.0026.4029.0529.800.00-14237.84%
META250321C006000002024-05-24 11:09AM EDT600.0027.4826.5027.40+3.43+14.26%154637.64%
META250321C006100002024-05-15 3:50PM EDT610.0027.3624.3025.250.00-35137.50%
META250321C006200002024-05-15 3:02PM EDT620.0024.9522.5023.200.00-1210437.34%
META250321C006300002024-05-24 1:49PM EDT630.0020.3020.7021.30-1.20-5.58%212137.18%
META250321C006400002024-05-22 9:38AM EDT640.0017.5018.9519.600.00-12337.08%
META250321C006500002024-05-24 3:14PM EDT650.0017.0717.2018.00+2.27+15.34%612136.97%
META250321C006600002024-05-24 1:49PM EDT660.0015.8015.9016.55-1.15-6.78%24436.88%
META250321C006700002024-05-22 10:12AM EDT670.0013.7014.6515.200.00-52736.79%
META250321C006800002024-05-13 1:14PM EDT680.0013.4813.2014.000.00-19736.75%
META250321C006900002024-05-23 10:56AM EDT690.0011.1012.1012.850.00-13036.67%
META250321C007000002024-05-24 2:28PM EDT700.0011.4011.1511.85+0.96+9.20%16436.65%
META250321C007100002024-05-24 10:16AM EDT710.0010.1010.3510.90+1.25+14.12%113736.61%
META250321C007200002024-05-21 10:35AM EDT720.008.609.5010.000.00-15436.55%
META250321C007300002024-05-23 3:03PM EDT730.007.558.759.000.00-128336.30%
META250321C007400002024-04-25 2:05PM EDT740.008.138.058.500.00-61936.54%
META250321C007500002024-05-24 1:44PM EDT750.007.357.407.80+0.15+2.08%145636.49%
META250321C007600002024-04-05 12:01PM EDT760.0022.106.356.700.00-2235.87%
META250321C007700002024-05-16 10:44AM EDT770.007.106.306.600.00-12336.45%
META250321C007800002024-05-24 10:05AM EDT780.005.575.806.10+0.37+7.12%2836.48%
META250321C007900002024-05-15 9:38AM EDT790.006.005.355.650.00-141236.51%
META250321C008000002024-05-22 12:38PM EDT800.004.704.905.200.00-15036.51%
META250321C008100002024-05-10 10:55AM EDT810.005.404.554.950.00-1336.76%
META250321C008200002024-05-16 12:50PM EDT820.004.554.204.500.00-909136.65%
META250321C008300002024-03-27 2:25PM EDT830.0010.053.954.450.00-2037.17%
META250321C008400002024-04-17 3:11PM EDT840.009.233.453.750.00-1136.51%
META250321C008500002024-05-21 1:43PM EDT850.002.933.353.600.00-1736.80%
META250321C008600002024-05-16 9:59AM EDT860.003.703.053.350.00-1936.86%
META250321C008700002024-05-23 11:29AM EDT870.002.722.853.100.00-1336.88%
META250321C008800002024-05-21 9:30AM EDT880.002.502.632.890.00--136.95%
META250321C008900002024-05-14 11:46AM EDT890.002.812.442.700.00-22537.03%
META250321C009000002024-04-25 10:10AM EDT900.002.582.272.520.00-3237.10%
META250321C009100002024-05-20 12:15PM EDT910.002.212.112.350.00-11837.17%
META250321C009200002024-05-06 1:06PM EDT920.002.191.962.200.00-1637.25%
META250321C009300002024-05-21 12:12PM EDT930.001.701.832.060.00--137.34%
META250321C009400002024-05-07 9:53AM EDT940.002.201.701.930.00-11137.42%
META250321C009500002024-05-01 9:37AM EDT950.001.651.601.810.00-1737.50%
META250321C009600002024-04-25 12:20PM EDT960.001.801.491.700.00-1237.59%
META250321C009800002024-04-17 10:34AM EDT980.004.101.271.480.00-1337.69%
META250321C009900002024-05-21 1:11PM EDT990.001.131.221.410.00-22637.85%
META250321C010000002024-05-22 12:57PM EDT1,000.001.191.141.330.00-15937.95%
META250321C010100002024-05-23 2:31PM EDT1,010.000.991.071.250.00-43138.03%
META250321C010200002024-05-14 9:32AM EDT1,020.001.141.001.180.00-11438.12%
META250321C010300002024-05-24 10:30AM EDT1,030.000.990.941.11+0.07+7.61%829038.20%
Putsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META250321P000050002024-05-13 3:49PM EDT5.000.010.000.120.00-100111185.16%
META250321P000150002024-05-22 3:14PM EDT15.000.010.000.120.00--1135.16%
META250321P000450002024-04-10 2:10PM EDT45.000.040.000.120.00--1090.04%
META250321P000500002024-05-20 11:53AM EDT50.000.020.000.130.00--786.52%
META250321P000800002024-03-14 3:08PM EDT80.000.010.000.260.00-2173.14%
META250321P000950002024-05-20 9:36AM EDT95.000.110.020.220.00-54565.63%
META250321P001000002024-05-23 11:45AM EDT100.000.160.040.230.00-92164.36%
META250321P001100002024-04-26 9:30AM EDT110.000.350.090.280.00-5762.50%
META250321P001200002024-04-29 2:22PM EDT120.000.430.090.330.00--359.72%
META250321P001300002024-04-24 10:16AM EDT130.000.660.150.380.00--257.86%
META250321P001350002024-05-24 10:16AM EDT135.000.350.200.40-0.30-46.15%2257.08%
META250321P001400002024-04-22 1:53PM EDT140.000.680.000.000.00--025.00%
META250321P001500002024-04-29 2:22PM EDT150.000.850.300.530.00-5754.64%
META250321P001600002024-04-29 12:47PM EDT160.001.070.390.630.00-1553.15%
META250321P001650002024-04-24 3:50PM EDT165.001.000.440.680.00--152.39%
META250321P001700002024-04-25 10:08AM EDT170.001.440.500.740.00-1651.71%
META250321P001750002024-04-22 10:04AM EDT175.001.300.000.000.00-1025.00%
META250321P001800002024-05-10 12:07PM EDT180.000.990.630.860.00-9950.32%
META250321P001900002024-05-15 9:52AM EDT190.001.120.771.010.00-11349.93%
META250321P001950002024-04-22 2:12PM EDT195.001.850.000.000.00-1025.00%
META250321P002000002024-05-21 12:24PM EDT200.001.270.931.200.00-569648.67%
META250321P002100002024-04-25 1:21PM EDT210.002.781.111.410.00-3847.41%
META250321P002200002024-05-24 12:07PM EDT220.001.581.391.58-0.14-8.14%1,0011845.87%
META250321P002300002024-05-22 10:11AM EDT230.001.891.641.860.00-28144.78%
META250321P002400002024-05-21 10:30AM EDT240.002.421.952.180.00-134943.73%
META250321P002500002024-05-24 3:50PM EDT250.002.462.312.55-0.14-5.38%915742.74%
META250321P002600002024-05-06 9:30AM EDT260.004.482.732.980.00-13441.80%
META250321P002700002024-05-24 3:29PM EDT270.003.403.203.50-0.50-12.82%510440.96%
META250321P002800002024-05-24 10:03AM EDT280.004.253.754.05-0.30-6.59%48340.05%
META250321P002900002024-05-24 11:55AM EDT290.004.654.454.70-0.55-10.58%3211539.23%
META250321P003000002024-05-24 12:21PM EDT300.005.505.205.45-0.75-12.00%224538.45%
META250321P003100002024-05-24 11:01AM EDT310.006.346.106.35-0.91-12.55%1120937.78%
META250321P003200002024-05-23 10:56AM EDT320.008.257.207.400.00-214837.17%
META250321P003300002024-05-24 11:15AM EDT330.008.458.308.60-1.25-12.89%61,80836.60%
META250321P003400002024-05-20 3:03PM EDT340.0011.059.659.950.00-27136.04%
META250321P003500002024-05-24 3:55PM EDT350.0011.3511.0511.55-0.85-6.97%642935.60%
META250321P003600002024-05-24 10:55AM EDT360.0013.3112.7013.35-2.08-13.52%21,38535.17%
META250321P003700002024-05-24 10:25AM EDT370.0015.6714.8015.30-0.98-5.89%169634.71%
META250321P003800002024-05-24 11:01AM EDT380.0017.3016.7517.50-1.30-6.99%174334.29%
META250321P003900002024-05-22 10:43AM EDT390.0021.2019.2019.900.00-247733.86%
META250321P003950002024-05-20 12:37PM EDT395.0022.5220.3521.150.00-44733.62%
META250321P004000002024-05-24 12:43PM EDT400.0022.8021.7522.55-1.70-6.94%965433.45%
META250321P004050002024-05-24 9:47AM EDT405.0026.2023.4524.00-0.30-1.13%27933.27%
META250321P004100002024-05-24 11:15AM EDT410.0025.0024.9525.45-3.50-12.28%219233.05%
META250321P004150002024-05-22 10:43AM EDT415.0028.7026.1027.050.00-16832.89%
META250321P004200002024-05-24 3:50PM EDT420.0028.8027.7528.60-3.35-10.42%846532.65%
META250321P004250002024-05-15 1:53PM EDT425.0031.1329.3530.350.00-163732.51%
META250321P004300002024-05-24 12:24PM EDT430.0032.3231.2032.05-2.06-5.99%536432.29%
META250321P004350002024-05-24 3:57PM EDT435.0033.8533.0033.95-2.05-5.71%3319832.15%
META250321P004400002024-05-23 1:04PM EDT440.0038.8635.0535.800.00-113031.94%
META250321P004450002024-05-16 11:56AM EDT445.0039.3736.7537.750.00-53331.75%
META250321P004500002024-05-24 10:37AM EDT450.0040.3938.8039.80-1.66-3.95%142231.58%
META250321P004550002024-05-24 9:52AM EDT455.0045.5540.8541.90+0.46+1.02%104831.40%
META250321P004600002024-05-24 11:53AM EDT460.0044.3943.0044.05-2.21-4.74%214031.21%
META250321P004650002024-05-16 1:45PM EDT465.0048.4045.3046.300.00-58031.03%
META250321P004700002024-05-24 9:52AM EDT470.0052.7347.5048.55+1.70+3.33%1048430.81%
META250321P004750002024-05-14 11:27AM EDT475.0055.5250.1050.950.00-23230.64%
META250321P004800002024-05-23 12:21PM EDT480.0056.1052.4553.400.00-416330.46%
META250321P004850002024-04-26 1:38PM EDT485.0078.8654.7555.900.00-15530.26%
META250321P004900002024-05-09 3:37PM EDT490.0062.5557.4558.500.00-23930.08%
META250321P004950002024-05-03 10:54AM EDT495.0076.5560.0061.150.00-31629.89%
META250321P005000002024-05-13 2:40PM EDT500.0070.9562.9563.850.00-3019729.69%
META250321P005050002024-05-15 12:33PM EDT505.0069.0065.4066.650.00-12,22529.50%
META250321P005100002024-05-13 2:44PM EDT510.0076.5068.4569.500.00-2011329.30%
META250321P005150002024-04-25 10:13AM EDT515.00101.3371.1072.400.00-15529.09%
META250321P005200002024-05-15 12:52PM EDT520.0077.7474.1575.400.00-113828.89%
META250321P005250002024-04-30 1:43PM EDT525.00109.0077.1578.450.00-136228.68%
META250321P005300002024-05-24 10:31AM EDT530.0082.7079.1582.70-30.30-26.81%65829.15%
META250321P005350002024-04-29 10:12AM EDT535.00115.1582.4085.300.00-57628.59%
META250321P005400002024-04-25 12:22PM EDT540.00119.9085.7089.000.00-202728.65%
META250321P005450002024-04-26 11:42AM EDT545.00120.6088.8092.600.00-35428.62%
META250321P005500002024-04-18 3:33PM EDT550.0090.9596.9099.150.00-11730.39%
META250321P005550002024-04-29 11:27AM EDT555.00132.6595.8099.450.00-22728.21%
META250321P005600002024-04-18 3:34PM EDT560.0097.00103.90106.400.00-32430.22%
META250321P005700002024-04-29 1:55PM EDT570.00144.99106.20110.050.00-32227.49%
META250321P005800002024-04-05 1:19PM EDT580.0096.70135.85138.950.00-2341.04%
META250321P005900002024-05-08 10:41AM EDT590.00129.00121.70124.400.00--125.99%
META250321P006000002024-04-11 10:05AM EDT600.00111.92132.90136.150.00--128.56%
META250321P006200002024-04-04 10:23AM EDT620.00126.50170.00172.500.00-3342.41%
META250321P006300002024-04-05 3:14PM EDT630.00130.13179.00181.850.00-3343.22%
META250321P006800002024-03-13 11:27AM EDT680.00193.47175.50177.300.00--00.00%
META250321P007000002024-04-23 11:12AM EDT700.00211.400.000.000.00--00.00%
META250321P007300002024-04-16 10:28AM EDT730.00232.92256.70260.000.00-2035.50%
META250321P010300002024-04-18 11:53AM EDT1,030.00521.80555.80560.500.00--051.14%