META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META250620C000050002023-06-05 3:59PM EDT5.00267.26258.50261.800.00-3122,427123.83%
META250620C000150002023-05-17 3:09PM EDT15.00230.43249.50253.000.00-13115.06%
META250620C000250002023-03-14 12:18PM EDT25.00170.76195.50200.350.00-110.00%
META250620C000300002023-05-26 12:17PM EDT30.00232.00236.00239.550.00-101199.27%
META250620C000350002023-03-28 3:10PM EDT35.00169.50205.00210.000.00-110.00%
META250620C000400002023-03-09 3:39PM EDT40.00148.90178.50183.400.00-37370.00%
META250620C000500002023-05-17 12:43PM EDT50.00196.89218.00221.550.00-2110285.35%
META250620C000550002023-03-28 11:02AM EDT55.00151.23187.50192.500.00-220.00%
META250620C000600002023-03-15 12:50PM EDT60.00140.50164.50168.900.00-5270.00%
META250620C000650002023-05-25 12:11PM EDT65.00196.00205.00208.250.00-13878.71%
META250620C000700002023-03-22 1:14PM EDT70.00143.60149.50154.300.00-2110.00%
META250620C000750002023-03-23 11:23AM EDT75.00141.95145.50149.900.00-180.00%
META250620C000800002023-06-06 10:35AM EDT80.00205.25192.20195.600.00-21573.91%
META250620C000850002023-06-05 10:28AM EDT85.00198.41187.70191.400.00-125772.08%
META250620C000900002023-05-30 9:46AM EDT90.00186.55183.55187.000.00-22670.47%
META250620C000950002023-03-08 3:26PM EDT95.00106.05132.50137.500.00-240.00%
META250620C001000002023-06-06 3:17PM EDT100.00184.24175.00179.300.00-79968.19%
META250620C001050002023-03-09 10:53AM EDT105.00102.63125.10129.900.00-1500.00%
META250620C001100002023-06-08 10:39AM EDT110.00166.50167.00171.300.00-22666.06%
META250620C001150002023-06-08 3:57PM EDT115.00164.38163.00167.250.00-308864.93%
META250620C001200002023-06-05 10:36AM EDT120.00169.15159.05162.100.00-213662.94%
META250620C001250002023-06-05 10:48AM EDT125.00165.24155.70157.850.00-125362.18%
META250620C001300002023-06-09 10:41AM EDT130.00153.30151.45154.05-8.70-5.37%283661.04%
META250620C001350002023-06-05 10:44AM EDT135.00156.90147.80150.150.00-115460.26%
META250620C001400002023-05-30 9:32AM EDT140.00144.86143.30146.200.00-1044458.84%
META250620C001450002023-06-08 10:21AM EDT145.00139.04139.90142.450.00-2914758.27%
META250620C001500002023-06-09 1:26PM EDT150.00138.00136.35138.75-2.00-1.43%242357.59%
META250620C001550002023-06-02 11:30AM EDT155.00141.62133.00135.050.00-113557.00%
META250620C001600002023-06-06 3:11PM EDT160.00136.50129.30131.500.00-223856.25%
META250620C001650002023-06-06 11:26AM EDT165.00135.68125.90127.950.00-215155.64%
META250620C001700002023-06-09 10:39AM EDT170.00124.30122.65124.25-7.10-5.40%329154.99%
META250620C001750002023-05-30 3:05PM EDT175.00119.10118.95120.900.00-1110554.27%
META250620C001800002023-06-09 10:47AM EDT180.00117.90115.15117.50-4.42-3.61%313553.44%
META250620C001850002023-06-07 2:33PM EDT185.00114.40112.20114.150.00-235353.02%
META250620C001900002023-06-07 12:28PM EDT190.00112.20109.00110.950.00-123852.52%
META250620C001950002023-05-26 3:49PM EDT195.00104.93105.15107.700.00-622251.67%
META250620C002000002023-06-08 2:15PM EDT200.00103.67102.90104.500.00-3259951.52%
META250620C002050002023-06-09 3:23PM EDT205.00100.1599.85101.50-0.55-0.55%6030151.07%
META250620C002100002023-06-09 1:23PM EDT210.0097.7095.9598.50-0.35-0.36%1821750.23%
META250620C002150002023-06-09 10:00AM EDT215.0094.8092.8595.45+0.10+0.11%232450.74%
META250620C002200002023-06-09 3:30PM EDT220.0091.2590.4592.55-0.30-0.33%24420850.28%
META250620C002250002023-06-09 9:42AM EDT225.0088.3588.2589.60-1.12-1.25%218849.74%
META250620C002300002023-06-08 11:15AM EDT230.0087.8585.7086.900.00-22,54649.37%
META250620C002350002023-06-07 2:35PM EDT235.0084.5083.1084.150.00-319948.93%
META250620C002400002023-06-08 3:56PM EDT240.0080.7579.9581.500.00-217548.54%
META250620C002450002023-06-08 3:57PM EDT245.0078.1377.9078.950.00-3014848.18%
META250620C002500002023-06-09 10:39AM EDT250.0076.8775.4576.35+3.36+4.57%483847.76%
META250620C002600002023-06-09 10:34AM EDT260.0073.0069.5073.00+2.87+4.09%180548.14%
META250620C002700002023-06-08 3:46PM EDT270.0066.4565.0068.500.00-2387347.55%
META250620C002800002023-06-08 9:30AM EDT280.0059.5260.2564.250.00-214947.01%
META250620C002900002023-06-07 10:04AM EDT290.0062.7356.2060.250.00-16646.53%
META250620C003000002023-06-09 2:11PM EDT300.0054.5952.6555.85-5.06-8.48%2263045.66%
META250620C003100002023-06-09 3:14PM EDT310.0050.3250.2550.95-0.44-0.87%62844.36%
META250620C003200002023-06-08 9:35AM EDT320.0044.6346.8047.850.00-110744.15%
META250620C003300002023-06-07 3:31PM EDT330.0044.4043.5544.250.00-210943.49%
META250620C003400002023-06-08 12:50PM EDT340.0041.9040.5541.250.00-41243.13%
META250620C003500002023-06-07 2:29PM EDT350.0039.2637.7538.450.00-115642.80%
META250620C003600002023-06-09 2:11PM EDT360.0035.8735.1035.85+0.98+2.81%104742.50%
META250620C003700002023-06-09 12:12PM EDT370.0033.1532.6533.35-3.50-9.55%119642.18%
META250620C003800002023-06-09 3:50PM EDT380.0030.6030.6031.05-0.20-0.65%1057841.90%
META250620C003900002023-06-07 10:44AM EDT390.0031.3128.2028.950.00-1612,05341.68%
META250620C003950002023-06-07 12:31PM EDT395.0029.5027.2027.950.00-1241.57%
META250620C004000002023-06-08 3:59PM EDT400.0026.3526.2526.95-0.39-1.46%118441.43%
META250620C004050002023-06-09 10:13AM EDT405.0026.3025.3026.00+0.10+0.38%3241.32%
META250620C004100002023-06-07 2:54PM EDT410.0025.2424.4525.100.00-12941.22%
META250620C004150002023-05-05 2:33PM EDT415.0016.0526.5527.500.00-2143.51%
META250620C004200002023-06-01 3:13PM EDT420.0026.8522.7523.400.00-2541.03%
META250620C004300002023-06-05 12:34PM EDT430.0024.6421.1521.800.00-224740.85%
META250620C004350002023-06-05 12:22PM EDT435.0024.1520.4521.000.00-7640.72%
META250620C004400002023-06-05 2:13PM EDT440.0022.4519.7020.300.00-122040.66%
META250620C004500002023-06-07 10:51AM EDT450.0020.6018.3518.900.00-4440.49%
META250620C004600002023-05-04 1:19PM EDT460.0012.7019.4520.300.00--142.52%
META250620C004700002023-06-07 11:31AM EDT470.0018.0015.9516.450.00-1640.22%
META250620C004800002023-06-09 9:57AM EDT480.0015.0014.9015.35-1.80-10.71%1110840.10%
META250620C005200002023-06-06 2:31PM EDT520.0013.1511.3511.750.00-412539.76%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META250620P000050002023-06-01 1:16PM EDT5.000.030.020.050.00-199100.39%
META250620P000100002023-04-17 9:30AM EDT10.000.310.000.000.00-4036950.00%
META250620P000150002023-03-21 3:20PM EDT15.000.100.000.190.00--377.93%
META250620P000200002023-03-13 11:12AM EDT20.000.210.000.190.00-21069.73%
META250620P000250002023-05-19 9:30AM EDT25.000.160.000.140.00-82561.33%
META250620P000300002023-05-26 9:31AM EDT30.000.230.030.170.00-11558.69%
META250620P000350002023-05-31 10:11AM EDT35.000.260.060.230.00-1456.74%
META250620P000400002023-04-27 11:11AM EDT40.000.420.000.620.00-1658.20%
META250620P000450002023-05-30 11:32AM EDT45.000.450.180.400.00-122354.05%
META250620P000500002023-06-07 2:24PM EDT50.000.460.260.510.00-1016952.83%
META250620P000550002023-05-15 1:05PM EDT55.000.950.440.640.00-414352.34%
META250620P000600002023-06-06 9:30AM EDT60.001.070.490.800.00-51850.83%
META250620P000650002023-05-18 3:45PM EDT65.001.300.640.970.00-21351.47%
META250620P000700002023-06-05 10:45AM EDT70.001.030.821.170.00-120150.45%
META250620P000750002023-05-23 12:00PM EDT75.001.731.041.390.00-82949.48%
META250620P000800002023-05-23 9:41AM EDT80.001.981.281.640.00-13148.57%
META250620P000850002023-05-26 1:50PM EDT85.002.151.561.920.00-13347.73%
META250620P000900002023-06-07 10:46AM EDT90.002.101.902.190.00-279546.75%
META250620P000950002023-06-01 11:42AM EDT95.002.422.222.570.00-14246.16%
META250620P001000002023-06-09 9:49AM EDT100.002.851.704.20+0.06+2.15%220149.49%
META250620P001050002023-05-02 11:15AM EDT105.004.702.953.750.00-11945.96%
META250620P001100002023-06-06 3:39PM EDT110.003.702.425.250.00-311947.93%
META250620P001150002023-06-06 1:34PM EDT115.004.092.845.850.00-4014147.24%
META250620P001200002023-06-06 12:51PM EDT120.004.664.554.900.00-504943.01%
META250620P001250002023-06-08 1:09PM EDT125.005.305.255.400.00-196742.24%
META250620P001300002023-05-31 1:18PM EDT130.006.385.856.100.00-119241.83%
META250620P001350002023-05-09 12:54PM EDT135.0010.156.656.850.00-14141.43%
META250620P001400002023-06-09 3:49PM EDT140.007.457.307.45-0.15-1.97%501,21740.67%
META250620P001450002023-06-02 10:53AM EDT145.007.958.108.350.00-122640.37%
META250620P001500002023-06-09 11:38AM EDT150.009.058.959.20-0.11-1.20%130139.90%
META250620P001550002023-05-31 1:18PM EDT155.0010.629.7510.150.00-111539.50%
META250620P001600002023-06-08 1:53PM EDT160.0011.0410.8511.100.00-226139.03%
META250620P001650002023-06-06 12:10PM EDT165.0011.4011.8512.150.00-150738.63%
META250620P001700002023-06-09 3:06PM EDT170.0013.1512.9513.250.00-46738.22%
META250620P001750002023-06-07 11:52AM EDT175.0014.0814.0514.400.00-2010637.81%
META250620P001800002023-05-26 10:25AM EDT180.0017.7015.3515.650.00-171,33437.44%
META250620P001850002023-05-26 11:25AM EDT185.0018.5216.4516.950.00-14537.06%
META250620P001900002023-06-09 12:40PM EDT190.0018.2518.0018.30+0.75+4.29%921436.68%
META250620P001950002023-06-07 1:11PM EDT195.0019.1719.4019.800.00-33136.37%
META250620P002000002023-06-09 9:49AM EDT200.0021.1520.9021.40+0.60+2.92%116236.10%
META250620P002050002023-06-06 1:40PM EDT205.0021.6022.4522.850.00-11535.64%
META250620P002100002023-06-06 3:00PM EDT210.0023.6024.0524.500.00-1138635.30%
META250620P002150002023-06-07 10:34AM EDT215.0024.7525.7526.200.00-24734.94%
META250620P002200002023-06-09 3:30PM EDT220.0027.8527.5028.15-1.55-5.27%113434.73%
META250620P002250002023-06-09 3:25PM EDT225.0029.7029.3029.85+1.55+5.51%236534.27%
META250620P002300002023-06-07 10:34AM EDT230.0030.0031.2531.950.00-22,48334.07%
META250620P002350002023-06-07 10:34AM EDT235.0031.8533.2033.800.00-225533.62%
META250620P002400002023-06-07 10:34AM EDT240.0033.8535.2535.850.00-221733.28%
META250620P002450002023-06-07 10:36AM EDT245.0035.9537.4037.950.00-49332.92%
META250620P002500002023-06-08 2:01PM EDT250.0040.1039.6040.200.00-61,07332.62%
META250620P002600002023-06-07 2:16PM EDT260.0044.3542.1546.850.00-88533.34%
META250620P002700002023-06-05 2:07PM EDT270.0047.4047.7051.300.00-5081432.34%
META250620P002800002023-06-07 2:35PM EDT280.0055.0052.7056.800.00-211031.86%
META250620P002900002023-06-09 3:28PM EDT290.0060.6558.4062.100.00-24931.06%
META250620P003000002023-06-09 3:27PM EDT300.0066.4563.9068.15+2.45+3.83%46930.57%
META250620P003100002023-06-09 3:28PM EDT310.0072.4071.5572.75+3.85+5.62%38728.92%
META250620P003200002023-06-09 1:26PM EDT320.0078.4577.9579.70+3.95+5.30%301128.66%
META250620P003300002023-06-07 10:08AM EDT330.0081.5084.5085.600.00-43227.47%
META250620P003400002023-06-02 11:27AM EDT340.0088.5091.3593.050.00-2227.16%
META250620P003500002023-06-09 2:04PM EDT350.0099.0598.5599.90+5.00+5.32%219426.21%
META250620P003600002023-06-02 1:27PM EDT360.00101.90106.05107.300.00-502825.45%
META250620P003700002023-06-02 1:28PM EDT370.00109.30113.65115.550.00-2225.17%
META250620P003800002023-06-02 2:58PM EDT380.00117.70121.40123.650.00-6424.57%
META250620P003900002023-06-09 9:43AM EDT390.00132.00128.70132.55-58.90-30.85%3124.55%
META250620P003950002023-05-05 1:43PM EDT395.00162.05128.00131.950.00-2117.72%
META250620P004000002023-05-31 2:02PM EDT400.00141.21137.30141.200.00-118524.09%
META250620P004200002023-05-02 12:06PM EDT420.00179.74149.55153.400.00-200.00%
META250620P004250002023-06-07 2:35PM EDT425.00160.40159.50163.500.00-2222.82%
META250620P004300002023-05-09 9:35AM EDT430.00198.45164.50168.500.00-1023.22%
META250620P004350002023-05-09 9:30AM EDT435.00203.86172.40176.300.00-1027.37%
META250620P004400002023-05-31 2:02PM EDT440.00176.90173.70177.40-0.34-0.19%3222.13%
META250620P004600002023-05-02 12:06PM EDT460.00219.77186.25190.000.00-200.00%