Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.586,52 +878,31 (+1,42%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. März 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 497.35 | 0.00 | - | - | 0 | 5.00 | 0.01 | 0.00 | - | 100 | 111 |
| 493.25 | 0.00 | - | - | 10 | 10.00 | - | - | - | - | - |
| - | - | - | - | - | 15.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 45.00 | 0.04 | 0.00 | - | - | 10 |
| 456.38 | 0.00 | - | 1 | 0 | 50.00 | 0.02 | 0.00 | - | - | 7 |
| 387.31 | 0.00 | - | 1 | 1 | 80.00 | 0.01 | 0.00 | - | 2 | 1 |
| 403.76 | 0.00 | - | 1 | 2 | 90.00 | - | - | - | - | - |
| - | - | - | - | - | 95.00 | 0.10 | 0.00 | - | 1 | 46 |
| 407.24 | 0.00 | - | 3 | 7 | 100.00 | 0.12 | 0.00 | - | 20 | 32 |
| - | - | - | - | - | 110.00 | 0.35 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 120.00 | 0.43 | 0.00 | - | - | 3 |
| 403.14 | 0.00 | - | 1 | 0 | 125.00 | 0.20 | 0.00 | - | - | 2 |
| - | - | - | - | - | 130.00 | 0.66 | 0.00 | - | - | 2 |
| 353.98 | 0.00 | - | - | 1 | 135.00 | 0.33 | 0.00 | - | 2 | 4 |
| 286.02 | 0.00 | - | 1 | 2 | 140.00 | 0.68 | 0.00 | - | - | 10 |
| - | - | - | - | - | 150.00 | 0.36 | 0.00 | - | 8 | 15 |
| 347.32 | 0.00 | - | 5 | 3 | 155.00 | - | - | - | - | - |
| - | - | - | - | - | 160.00 | 0.40 | 0.00 | - | 1 | 6 |
| 370.88 | 0.00 | - | - | 1 | 165.00 | 0.50 | 0.00 | - | 1 | 2 |
| 358.07 | 0.00 | - | - | 1 | 170.00 | 0.48 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 175.00 | 0.43 | 0.00 | - | 2 | 14 |
| 327.39 | 0.00 | - | - | 1 | 180.00 | 0.55 | 0.00 | - | 1 | 41 |
| 279.95 | 0.00 | - | 1 | 3 | 185.00 | 0.83 | 0.00 | - | 1 | 1 |
| 315.00 | 0.00 | - | 1 | 3 | 190.00 | 0.66 | 0.00 | - | 1 | 14 |
| 318.06 | 0.00 | - | 2 | 17 | 195.00 | 0.67 | 0.00 | - | 1 | 7 |
| 286.66 | 0.00 | - | 2 | 53 | 200.00 | 1.12 | 0.00 | - | 3 | 739 |
| 309.00 | 0.00 | - | 2 | 14 | 210.00 | 1.03 | 0.00 | - | 74 | 80 |
| 283.27 | 0.00 | - | 13 | 15 | 220.00 | 1.38 | +0.03 | +2.22% | 2 | 1,049 |
| 241.56 | 0.00 | - | 3 | 3 | 230.00 | 1.24 | 0.00 | - | 31 | 157 |
| 300.59 | 0.00 | - | 1 | 3 | 240.00 | 1.98 | -0.12 | -5.71% | 2 | 54 |
| 222.00 | 0.00 | - | 2 | 14 | 250.00 | 2.33 | +0.24 | +11.48% | 1 | 185 |
| 261.73 | 0.00 | - | 1 | 7 | 260.00 | 2.17 | 0.00 | - | 16 | 47 |
| 219.90 | 0.00 | - | 1 | 4 | 270.00 | 3.00 | 0.00 | - | 10 | 98 |
| 201.24 | 0.00 | - | 1 | 5 | 280.00 | 4.80 | 0.00 | - | 7 | 96 |
| 217.90 | 0.00 | - | 1 | 8 | 290.00 | 5.00 | 0.00 | - | 1 | 80 |
| 188.17 | 0.00 | - | 4 | 34 | 300.00 | 5.55 | -0.30 | -5.13% | 29 | 275 |
| 172.85 | -64.88 | -27.29% | 14 | 2 | 310.00 | 7.25 | 0.00 | - | 4 | 242 |
| 196.00 | 0.00 | - | 5 | 37 | 320.00 | 7.59 | 0.00 | - | 43 | 166 |
| 160.30 | 0.00 | - | 1 | 30 | 330.00 | 8.85 | -2.55 | -22.37% | 1 | 1,846 |
| 154.05 | 0.00 | - | 2 | 81 | 340.00 | 10.60 | 0.00 | - | 6 | 117 |
| 138.50 | +6.50 | +4.92% | 1 | 66 | 350.00 | 12.10 | -2.20 | -15.38% | 23 | 650 |
| 131.75 | -2.78 | -2.07% | 7 | 27 | 360.00 | 14.15 | -1.66 | -10.50% | 1 | 1,036 |
| 113.70 | 0.00 | - | 5 | 43 | 370.00 | 16.95 | -0.90 | -5.04% | 8 | 762 |
| 106.72 | 0.00 | - | 7 | 28 | 380.00 | 19.50 | -1.75 | -8.24% | 29 | 1,702 |
| 114.05 | 0.00 | - | 1 | 0 | 385.00 | 20.10 | -0.65 | -3.13% | 1 | 13 |
| 100.10 | 0.00 | - | 6 | 62 | 390.00 | 25.70 | 0.00 | - | 13 | 576 |
| 104.43 | 0.00 | - | 5 | 9 | 395.00 | 23.00 | -3.00 | -11.54% | 1 | 70 |
| 104.20 | +4.55 | +4.57% | 41 | 309 | 400.00 | 24.89 | -2.35 | -8.63% | 4 | 1,278 |
| 125.98 | 0.00 | - | 1 | 4 | 405.00 | 30.51 | 0.00 | - | 2 | 95 |
| 95.10 | 0.00 | - | 3 | 43 | 410.00 | 31.28 | 0.00 | - | 5 | 232 |
| 98.09 | 0.00 | - | 2 | 27 | 415.00 | 33.35 | 0.00 | - | 1 | 80 |
| 76.30 | 0.00 | - | 18 | 54 | 420.00 | 33.94 | -1.36 | -3.85% | 11 | 591 |
| 87.65 | -5.75 | -6.16% | 2 | 41 | 425.00 | 36.14 | 0.00 | - | 1 | 720 |
| 83.80 | +3.85 | +4.82% | 54 | 93 | 430.00 | 36.20 | -2.00 | -5.24% | 17 | 435 |
| 81.65 | -17.25 | -17.44% | 8 | 100 | 435.00 | 41.33 | 0.00 | - | 1 | 277 |
| 80.35 | +5.10 | +6.78% | 122 | 151 | 440.00 | 39.90 | -2.75 | -6.45% | 28 | 775 |
| 77.00 | +11.60 | +17.74% | 1 | 83 | 445.00 | 41.40 | 0.00 | - | 153 | 185 |
| 74.75 | +4.05 | +5.73% | 26 | 208 | 450.00 | 46.80 | -1.45 | -3.01% | 7 | 1,934 |
| 69.60 | +1.10 | +1.61% | 1 | 74 | 455.00 | 50.71 | 0.00 | - | 1 | 59 |
| 66.32 | 0.00 | - | 3 | 93 | 460.00 | 48.85 | -4.25 | -8.00% | 29 | 190 |
| 67.30 | +3.03 | +4.71% | 3 | 38 | 465.00 | 51.75 | -3.55 | -6.42% | 20 | 114 |
| 63.45 | +3.45 | +5.75% | 1 | 108 | 470.00 | 53.86 | -4.05 | -6.99% | 20 | 941 |
| 55.00 | 0.00 | - | 1 | 132 | 475.00 | 56.28 | +4.58 | +8.86% | 45 | 66 |
| 60.25 | +1.41 | +2.40% | 2 | 283 | 480.00 | 60.30 | -4.26 | -6.60% | 44 | 215 |
| 53.85 | 0.00 | - | 3 | 74 | 485.00 | 63.90 | -2.20 | -3.33% | 15 | 103 |
| 54.40 | +3.59 | +7.07% | 58 | 126 | 490.00 | 69.69 | 0.00 | - | 10 | 185 |
| 49.70 | 0.00 | - | 15 | 101 | 495.00 | 73.06 | 0.00 | - | 4 | 47 |
| 49.90 | +2.85 | +6.06% | 2 | 378 | 500.00 | 61.15 | 0.00 | - | 1 | 253 |
| 43.57 | 0.00 | - | 2 | 126 | 505.00 | 63.20 | 0.00 | - | 28 | 2,277 |
| 47.60 | +7.40 | +18.41% | 5 | 209 | 510.00 | 81.26 | 0.00 | - | 7 | 181 |
| 46.10 | +4.45 | +10.68% | 4 | 123 | 515.00 | 73.95 | 0.00 | - | 5 | 83 |
| 43.00 | +3.00 | +7.50% | 40 | 408 | 520.00 | 84.35 | +13.73 | +19.44% | 9 | 443 |
| 41.97 | 0.00 | - | 4 | 158 | 525.00 | 81.70 | 0.00 | - | 22 | 105 |
| 40.90 | +3.95 | +10.69% | 7 | 241 | 530.00 | 90.20 | 0.00 | - | 2 | 247 |
| 38.40 | +4.50 | +13.27% | 1 | 76 | 535.00 | 83.20 | 0.00 | - | 1 | 79 |
| 34.05 | 0.00 | - | 11 | 186 | 540.00 | 94.28 | 0.00 | - | 2 | 31 |
| 36.10 | +3.40 | +10.40% | 42 | 146 | 545.00 | 60.74 | 0.00 | - | 2 | 54 |
| 34.69 | +3.03 | +9.57% | 7 | 2,562 | 550.00 | 99.00 | 0.00 | - | 1 | 69 |
| 42.20 | 0.00 | - | 8 | 114 | 555.00 | 92.45 | 0.00 | - | 2 | 26 |
| 30.85 | +0.88 | +2.94% | 3 | 2,442 | 560.00 | 122.54 | 0.00 | - | 8 | 96 |
| 30.75 | 0.00 | - | 2 | 2 | 565.00 | - | - | - | - | - |
| 29.59 | +2.78 | +10.37% | 25 | 260 | 570.00 | 103.40 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 575.00 | 125.02 | -5.41 | -4.15% | 18 | 280 |
| 27.15 | +1.79 | +7.06% | 6 | 318 | 580.00 | 129.54 | -6.08 | -4.48% | 19 | 7 |
| - | - | - | - | - | 585.00 | 123.40 | 0.00 | - | 1 | 1 |
| 23.60 | -2.78 | -10.54% | 3 | 63 | 590.00 | 126.50 | 0.00 | - | 1 | 1 |
| 22.30 | +1.75 | +8.52% | 1 | 653 | 600.00 | 125.60 | 0.00 | - | 1 | 11 |
| 21.06 | +1.46 | +7.45% | 14 | 72 | 610.00 | 158.10 | 0.00 | - | 8 | 9 |
| 18.00 | -0.35 | -1.91% | 1 | 154 | 620.00 | 109.00 | 0.00 | - | 6 | 7 |
| 17.69 | +1.24 | +7.54% | 2 | 380 | 630.00 | 141.24 | 0.00 | - | 6 | 7 |
| 14.67 | 0.00 | - | 1 | 70 | 640.00 | - | - | - | - | - |
| 14.65 | +0.95 | +6.93% | 4 | 300 | 650.00 | 159.68 | 0.00 | - | 3 | 8 |
| 18.25 | 0.00 | - | 1 | 46 | 660.00 | 168.37 | 0.00 | - | - | 1 |
| 13.05 | -4.35 | -25.00% | 2 | 42 | 670.00 | - | - | - | - | - |
| 10.24 | 0.00 | - | 105 | 139 | 680.00 | 193.47 | 0.00 | - | - | 0 |
| 11.15 | 0.00 | - | 5 | 43 | 690.00 | 190.21 | 0.00 | - | 2 | 2 |
| 9.50 | +0.55 | +6.15% | 1 | 123 | 700.00 | 241.00 | 0.00 | - | 1 | 6 |
| 8.90 | +0.70 | +8.54% | 1 | 205 | 710.00 | - | - | - | - | - |
| 7.34 | 0.00 | - | 6 | 87 | 720.00 | 238.00 | 0.00 | - | 1 | 0 |
| 10.65 | 0.00 | - | 4 | 4 | 725.00 | - | - | - | - | - |
| 7.70 | 0.00 | - | 4 | 128 | 730.00 | 260.04 | 0.00 | - | 1 | 0 |
| 10.40 | 0.00 | - | - | 1 | 735.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | 31 | 55 | 740.00 | 269.84 | 0.00 | - | - | 0 |
| 8.65 | 0.00 | - | 3 | 6 | 745.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | 1 | 654 | 750.00 | 249.43 | 0.00 | - | - | 0 |
| 8.00 | 0.00 | - | 7 | 8 | 755.00 | - | - | - | - | - |
| 11.25 | 0.00 | - | 1 | 2 | 760.00 | 259.13 | 0.00 | - | - | 0 |
| 14.19 | 0.00 | - | 1 | 19 | 770.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 1 | 12 | 780.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 1 | 2 | 785.00 | - | - | - | - | - |
| 6.87 | 0.00 | - | 1 | 22 | 790.00 | 275.18 | 0.00 | - | - | 0 |
| 4.16 | +0.16 | +4.00% | 5 | 107 | 800.00 | 285.13 | 0.00 | - | - | 0 |
| 4.42 | 0.00 | - | 1 | 25 | 810.00 | - | - | - | - | - |
| 5.75 | 0.00 | - | 1 | 1 | 815.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 1 | 103 | 820.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 2 | 1 | 830.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 6 | 840.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | - | 1 | 845.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | 1 | 10 | 850.00 | - | - | - | - | - |
| 6.85 | 0.00 | - | 2 | 10 | 860.00 | - | - | - | - | - |
| 2.94 | 0.00 | - | 1 | 6 | 870.00 | - | - | - | - | - |
| 2.74 | 0.00 | - | 2 | 11 | 880.00 | - | - | - | - | - |
| 2.36 | 0.00 | - | 3 | 27 | 890.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 10 | 100 | 900.00 | - | - | - | - | - |
| 1.89 | 0.00 | - | 1 | 26 | 910.00 | - | - | - | - | - |
| 1.58 | 0.00 | - | 3 | 13 | 920.00 | - | - | - | - | - |
| 1.93 | 0.00 | - | 1 | 3 | 930.00 | - | - | - | - | - |
| 2.36 | 0.00 | - | 1 | 11 | 940.00 | - | - | - | - | - |
| 1.84 | 0.00 | - | 6 | 15 | 950.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 1 | 6 | 960.00 | 445.12 | 0.00 | - | 2 | 0 |
| 1.60 | 0.00 | - | 1 | 3 | 970.00 | - | - | - | - | - |
| 1.57 | 0.00 | - | 1 | 4 | 980.00 | - | - | - | - | - |
| 1.32 | 0.00 | - | 3 | 34 | 990.00 | - | - | - | - | - |
| 1.24 | +0.19 | +18.10% | 1 | 499 | 1,000.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 41 | 1,010.00 | - | - | - | - | - |
| 1.05 | -0.74 | -41.34% | 2 | 31 | 1,020.00 | - | - | - | - | - |
| 1.00 | +0.05 | +5.26% | 1 | 361 | 1,030.00 | 521.80 | 0.00 | - | - | 0 |
