Deutsche Märkte öffnen in 8 Stunden 21 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
327,15-5,05 (-1,52%)
Börsenschluss: 04:00PM EST
326,42 -0,73 (-0,22%)
Nachbörse: 06:38PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META250620C000050002023-11-30 9:45AM EST5.00325.71320.85324.80-8.79-2.63%82,469179.30%
META250620C000150002023-06-30 11:52AM EST15.00274.71310.50313.850.00-1382.03%
META250620C000250002023-06-21 9:26AM EST25.00259.90276.50280.250.00-100.00%
META250620C000300002023-05-26 11:17AM EST30.00232.00260.00263.600.00-10110.00%
META250620C000350002023-03-28 2:10PM EST35.00169.50205.00210.000.00-110.00%
META250620C000400002023-08-14 8:32AM EST40.00263.00264.50268.400.00-37370.00%
META250620C000500002023-08-16 8:47AM EST50.00255.59256.90260.100.00-41020.00%
META250620C000550002023-09-12 1:08PM EST55.00252.10273.05275.850.00-141483.79%
META250620C000600002023-09-12 1:20PM EST60.00248.25268.60271.400.00-42983.25%
META250620C000650002023-10-11 11:00AM EST65.00267.50268.00271.850.00-139101.64%
META250620C000700002023-09-21 11:56AM EST70.00234.36243.80247.750.00-2180.00%
META250620C000750002023-03-23 10:23AM EST75.00141.95145.50149.900.00-180.00%
META250620C000800002023-09-11 9:02AM EST80.00234.13254.95257.400.00-11592.55%
META250620C000850002023-07-11 11:50AM EST85.00223.00229.05232.100.00-12560.00%
META250620C000900002023-06-30 9:16AM EST90.00208.25243.60247.450.00-42683.21%
META250620C000950002023-11-03 1:51PM EST95.00230.45239.15242.200.00-2280.33%
META250620C001000002023-11-30 2:44PM EST100.00233.30234.50237.80-14.20-5.74%39178.47%
META250620C001050002023-10-11 10:35AM EST105.00232.50232.00236.250.00-15182.56%
META250620C001100002023-11-03 11:16AM EST110.00214.55225.65228.850.00-12475.27%
META250620C001150002023-10-18 11:21AM EST115.00219.17229.00234.000.00-16391.04%
META250620C001200002023-11-24 9:30AM EST120.00231.85217.05220.100.00-315072.67%
META250620C001250002023-10-03 8:31AM EST125.00193.84198.45201.000.00-12540.00%
META250620C001300002023-10-23 1:39PM EST130.00201.34223.20225.550.00-177994.40%
META250620C001350002023-07-27 9:22AM EST135.00204.44167.00170.500.00-11540.00%
META250620C001400002023-11-21 11:57AM EST140.00212.04199.75202.650.00-149967.54%
META250620C001450002023-10-20 9:00AM EST145.00185.60203.45207.000.00-114579.10%
META250620C001500002023-11-29 3:34PM EST150.00197.65191.25194.050.00-238965.25%
META250620C001550002023-11-08 3:43PM EST155.00183.20187.05189.800.00-110164.19%
META250620C001600002023-11-30 3:16PM EST160.00180.10182.85185.55-10.33-5.42%328063.13%
META250620C001650002023-11-17 2:24PM EST165.00187.00178.70181.350.00-115962.13%
META250620C001700002023-11-28 2:00PM EST170.00184.56174.55177.050.00-329861.06%
META250620C001750002023-11-10 11:48AM EST175.00173.35170.55173.050.00-112160.28%
META250620C001800002023-11-27 12:09PM EST180.00179.70166.45168.950.00-113459.35%
META250620C001850002023-11-08 1:12PM EST185.00157.37162.40164.800.00-234858.42%
META250620C001900002023-11-02 11:58AM EST190.00145.60158.45160.950.00-1322357.70%
META250620C001950002023-11-09 1:18PM EST195.00151.91154.55157.000.00-421856.94%
META250620C002000002023-11-20 11:24AM EST200.00164.16150.65153.100.00-267556.19%
META250620C002050002023-11-27 12:41PM EST205.00160.50146.80149.250.00-538655.47%
META250620C002100002023-11-15 11:02AM EST210.00152.43142.95145.300.00-128354.68%
META250620C002150002023-11-15 10:57AM EST215.00149.00139.40141.500.00-134154.09%
META250620C002200002023-11-13 10:57AM EST220.00142.05135.75137.700.00-636453.43%
META250620C002250002023-11-27 3:49PM EST225.00140.12132.40134.100.00-1216352.98%
META250620C002300002023-11-27 3:45PM EST230.00137.02128.45130.500.00-42,41152.23%
META250620C002350002023-11-06 2:51PM EST235.00120.10124.90126.950.00-727451.66%
META250620C002400002023-11-27 10:39AM EST240.00133.55121.55123.400.00-222651.14%
META250620C002450002023-11-28 12:28PM EST245.00126.68118.25120.050.00-217050.71%
META250620C002500002023-11-29 10:25AM EST250.00119.94114.60116.450.00-782550.75%
META250620C002600002023-11-30 10:41AM EST260.00108.84107.90110.10-6.34-5.50%1073849.94%
META250620C002700002023-11-27 3:43PM EST270.00109.57102.20103.150.00-267048.57%
META250620C002800002023-11-28 12:26PM EST280.00103.9496.0597.100.00-131547.77%
META250620C002900002023-11-30 2:07PM EST290.0088.6290.1591.20-8.48-8.73%1013646.95%
META250620C003000002023-11-30 10:31AM EST300.0085.2384.6085.55-6.27-6.85%278846.20%
META250620C003100002023-11-30 3:20PM EST310.0076.8079.3080.20-6.55-7.86%84,72945.53%
META250620C003200002023-11-30 12:21PM EST320.0072.1374.3575.10-6.40-8.15%290244.91%
META250620C003300002023-11-30 11:43AM EST330.0066.7569.4570.30-6.79-9.23%183,99944.37%
META250620C003400002023-11-30 10:08AM EST340.0065.8264.8065.70-2.97-4.32%126443.83%
META250620C003500002023-11-30 11:19AM EST350.0058.7160.4561.30-4.59-7.25%238143.31%
META250620C003600002023-11-28 2:20PM EST360.0062.2056.4557.300.00-412842.92%
META250620C003700002023-11-30 1:19PM EST370.0051.1052.6053.40-4.24-7.66%141,10142.48%
META250620C003800002023-11-30 1:18PM EST380.0047.4048.9549.80-6.51-12.08%879042.12%
META250620C003900002023-11-30 1:37PM EST390.0044.2545.5546.35-7.25-14.08%1411,55841.74%
META250620C003950002023-11-30 1:35PM EST395.0042.7043.9544.65-3.70-7.97%3039341.53%
META250620C004000002023-11-30 1:14PM EST400.0041.2042.3543.05-4.20-9.25%65,95141.35%
META250620C004050002023-11-30 1:16PM EST405.0039.5540.7541.55-4.15-9.50%16841.21%
META250620C004100002023-11-30 1:17PM EST410.0038.1539.3540.15-3.80-9.06%110441.10%
META250620C004150002023-11-29 2:46PM EST415.0040.5537.9538.700.00-117140.95%
META250620C004200002023-11-30 1:20PM EST420.0035.5036.5537.35-3.70-9.44%32,08040.83%
META250620C004250002023-11-29 2:52PM EST425.0037.8035.2036.000.00-808140.68%
META250620C004300002023-11-29 3:51PM EST430.0036.0033.9534.700.00-4033940.55%
META250620C004350002023-11-14 1:06PM EST435.0032.9532.7033.35-6.32-16.09%12140.36%
META250620C004400002023-11-14 12:33PM EST440.0037.3031.5032.200.00-26440.27%
META250620C004450002023-11-30 2:20PM EST445.0029.6630.3031.05-6.39-17.73%14440.16%
META250620C004500002023-11-29 11:21AM EST450.0031.0529.2030.000.00-312640.10%
META250620C004550002023-09-12 9:20AM EST455.0029.8936.3036.900.00-31945.21%
META250620C004600002023-11-22 10:54AM EST460.0032.9227.1527.800.00-108939.84%
META250620C004650002023-08-21 2:07PM EST465.0026.3025.1525.750.00-25023639.03%
META250620C004700002023-11-22 2:13PM EST470.0030.8325.1525.900.00-113039.70%
META250620C004750002023-11-28 10:09AM EST475.0027.2924.2525.000.00-16039.64%
META250620C004800002023-11-30 2:07PM EST480.0023.0423.4024.10-4.87-17.45%309939.55%
META250620C004850002023-11-27 11:41AM EST485.0026.8522.5523.150.00-57239.41%
META250620C004900002023-11-20 10:23AM EST490.0026.4521.7022.400.00-2016039.39%
META250620C004950002023-11-22 1:12PM EST495.0025.5720.9021.600.00-9113439.32%
META250620C005000002023-11-30 12:56PM EST500.0019.4520.1520.85-2.85-12.78%11726039.27%
META250620C005100002023-11-29 12:00PM EST510.0020.1018.7519.400.00-225439.15%
META250620C005200002023-11-22 3:50PM EST520.0021.5017.4018.050.00-112739.04%
META250620C005250002023-11-21 3:56PM EST525.0019.6016.8017.450.00-515339.01%
META250620C005300002023-11-29 11:53AM EST530.0017.4516.3016.850.00-33838.97%
META250620C005350002023-08-21 11:30AM EST535.0017.0517.2017.850.00-111540.22%
META250620C005400002023-11-14 10:28AM EST540.0019.0015.0515.700.00-22238.89%
META250620C005450002023-11-06 9:49AM EST545.0015.4014.5515.150.00-151838.85%
META250620C005500002023-11-28 2:44PM EST550.0016.0014.0514.650.00-112,19738.83%
META250620C005550002023-08-21 11:30AM EST555.0015.3015.2515.950.00-1340.35%
META250620C005600002023-11-24 12:56PM EST560.0015.3913.1013.650.00-2928638.75%
META250620C005700002023-07-25 12:03PM EST570.0015.5012.3013.250.00--139.17%
META250620C005800002023-10-30 10:51AM EST580.0011.9111.9012.400.00-142539.13%
META250620C005900002023-11-28 1:27PM EST590.0012.0010.7011.150.00-16516038.65%
META250620C006000002023-11-15 11:02AM EST600.0012.5010.0510.450.00-124,57738.64%
META250620C006100002023-11-08 12:05PM EST610.009.909.309.800.00-1311738.64%
META250620C006200002023-11-22 10:08AM EST620.008.508.759.20-2.10-19.81%149338.65%
META250620C006300002023-11-20 10:54AM EST630.0010.358.158.600.00-512838.61%
META250620C006400002023-11-13 3:56PM EST640.009.457.758.100.00-1610538.65%
META250620C006500002023-11-20 1:26PM EST650.008.897.207.600.00-120938.64%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META250620P000050002023-11-28 1:50PM EST5.000.010.000.030.00-2259110.16%
META250620P000100002023-09-21 8:46AM EST10.000.050.000.110.00-5374101.56%
META250620P000150002023-10-05 8:32AM EST15.000.500.000.200.00-2794.53%
META250620P000200002023-11-07 10:16AM EST20.000.030.000.150.00-505682.42%
META250620P000250002023-05-19 8:30AM EST25.000.160.000.500.00-82586.52%
META250620P000300002023-05-26 8:31AM EST30.000.230.000.350.00-11576.66%
META250620P000350002023-05-31 9:11AM EST35.000.260.000.410.00-1472.85%
META250620P000400002023-09-12 12:19PM EST40.000.260.070.360.00-1668.80%
META250620P000450002023-11-17 10:16AM EST45.000.100.020.290.00-32662.45%
META250620P000500002023-10-05 9:01AM EST50.000.390.130.500.00-1023164.36%
META250620P000550002023-10-30 12:08PM EST55.000.540.110.390.00-214159.33%
META250620P000600002023-11-10 2:16PM EST60.000.450.210.470.00-4858.69%
META250620P000650002023-07-25 12:07PM EST65.000.760.701.170.00-21164.69%
META250620P000700002023-11-07 12:11PM EST70.000.650.380.650.00-122756.49%
META250620P000750002023-10-26 12:34PM EST75.001.160.380.750.00-2054.71%
META250620P000800002023-11-10 1:31PM EST80.000.860.590.870.00-8010754.39%
META250620P000850002023-06-15 12:53PM EST85.001.531.151.650.00-13357.98%
META250620P000900002023-11-29 12:43PM EST90.001.050.911.11+0.05+5.00%179852.64%
META250620P000950002023-10-25 10:17AM EST95.001.880.881.240.00-2050.93%
META250620P001000002023-11-30 1:20PM EST100.001.421.181.49+0.07+5.19%532950.89%
META250620P001050002023-11-30 11:39AM EST105.001.551.411.65+0.17+12.32%44150.12%
META250620P001100002023-10-06 10:31AM EST110.002.652.112.390.00-604951.87%
META250620P001150002023-11-06 1:17PM EST115.002.411.822.080.00-213949.15%
META250620P001200002023-11-29 10:50AM EST120.002.052.052.300.00-14348.27%
META250620P001250002023-11-27 2:49PM EST125.002.242.292.580.00-159547.58%
META250620P001300002023-11-20 1:29PM EST130.002.502.562.860.00-319246.85%
META250620P001350002023-11-29 12:24PM EST135.002.782.863.200.00-47246.26%
META250620P001400002023-11-10 12:43PM EST140.003.703.203.500.00-589045.48%
META250620P001450002023-11-07 12:11PM EST145.004.403.503.850.00-118344.82%
META250620P001500002023-11-29 3:04PM EST150.003.803.904.200.00-11,10444.10%
META250620P001550002023-11-24 11:28AM EST155.004.104.304.600.00-30062143.48%
META250620P001600002023-11-30 1:18PM EST160.005.004.655.05+0.41+8.93%1251,26542.92%
META250620P001650002023-11-30 1:18PM EST165.005.455.205.40+0.44+8.78%1531,19142.10%
META250620P001700002023-11-27 9:39AM EST170.005.205.705.950.00-118041.66%
META250620P001750002023-11-14 10:48AM EST175.006.556.256.450.00-118041.06%
META250620P001800002023-11-22 12:00PM EST180.006.106.807.050.00-11,41640.60%
META250620P001850002023-11-28 1:05PM EST185.006.977.307.800.00-13240.32%
META250620P001900002023-11-30 1:04PM EST190.008.378.108.45+1.17+16.25%227439.83%
META250620P001950002023-11-22 12:35PM EST195.007.858.759.200.00-16339.42%
META250620P002000002023-11-27 9:39AM EST200.0010.059.559.80+1.40+16.18%132738.77%
META250620P002050002023-11-22 11:35AM EST205.0010.0510.2510.60+0.89+9.72%15138.34%
META250620P002100002023-11-21 1:37PM EST210.0010.2011.1011.500.00-147937.99%
META250620P002150002023-11-29 10:13AM EST215.0011.7011.9012.40+0.40+3.54%15837.58%
META250620P002200002023-11-29 10:38AM EST220.0012.4712.9513.500.00-233737.34%
META250620P002250002023-11-30 2:20PM EST225.0014.6013.9014.40+1.25+9.36%156136.84%
META250620P002300002023-11-30 11:13AM EST230.0015.1514.9015.50+0.65+4.48%32,56236.50%
META250620P002350002023-11-29 10:12AM EST235.0015.3516.2016.800.00-132036.30%
META250620P002400002023-11-28 12:31PM EST240.0016.1317.3017.850.00-2049435.81%
META250620P002450002023-11-30 2:20PM EST245.0019.3218.5519.10+1.83+10.46%128835.46%
META250620P002500002023-11-29 3:13PM EST250.0018.7019.7520.400.00-53,25135.11%
META250620P002600002023-11-28 9:57AM EST260.0021.1522.4023.500.00-154934.67%
META250620P002700002023-11-30 11:19AM EST270.0026.1325.5026.60+3.23+14.10%164434.04%
META250620P002800002023-11-30 1:05PM EST280.0030.0528.7030.00+3.95+15.13%447333.44%
META250620P002900002023-11-29 12:33PM EST290.0030.7232.2033.650.00-1126732.84%
META250620P003000002023-11-30 2:43PM EST300.0037.6036.0037.60+2.97+8.58%833732.27%
META250620P003100002023-11-28 2:47PM EST310.0037.5040.3541.700.00-191031.61%
META250620P003200002023-11-29 11:24AM EST320.0043.4544.6046.300.00-117431.11%
META250620P003300002023-11-29 11:53AM EST330.0047.5349.2051.050.00-85930.52%
META250620P003400002023-11-29 11:27AM EST340.0053.0554.1556.050.00-419529.90%
META250620P003500002023-11-30 1:42PM EST350.0062.3559.4561.65+7.36+13.38%10624229.48%
META250620P003600002023-11-30 2:06PM EST360.0067.9065.1067.00+4.35+6.85%7293828.73%
META250620P003700002023-11-28 10:35AM EST370.0067.2070.8573.050.00-32628.23%
META250620P003800002023-11-22 3:59PM EST380.0070.2076.9079.100.00-86727.54%
META250620P003900002023-11-29 10:04AM EST390.0079.9083.4585.500.00-12126.89%
META250620P003950002023-11-30 1:14PM EST395.0090.1586.7589.75-15.90-14.99%24727.18%
META250620P004000002023-11-24 10:09AM EST400.0083.5690.2092.750.00-2288126.61%
META250620P004050002023-10-30 9:31AM EST405.00113.9586.0088.000.00-2520.27%
META250620P004100002023-11-24 10:09AM EST410.0090.0097.0099.900.00-2226.08%
META250620P004200002023-10-23 1:35PM EST420.00119.6095.1097.450.00-2117.05%
META250620P004250002023-11-15 1:50PM EST425.00106.23107.75110.600.00-2324.87%
META250620P004300002023-05-09 8:35AM EST430.00198.45164.50168.500.00-1058.58%
META250620P004350002023-11-28 12:42PM EST435.00110.00115.30118.800.00-22124.63%
META250620P004400002023-11-29 1:49PM EST440.00115.95119.35122.300.00-24323.92%
META250620P004450002023-10-23 1:36PM EST445.00139.10112.35115.750.00-4210.00%
META250620P004500002023-11-24 10:13AM EST450.00119.50126.50130.800.00-22123.63%
META250620P004550002023-11-28 3:24PM EST455.00124.90131.45134.700.00-22323.06%
META250620P004600002023-06-22 9:58AM EST460.00180.46168.55171.400.00-454546.93%
META250620P004650002023-10-30 10:48AM EST465.00164.38135.65138.550.00-22514.75%
META250620P004700002023-11-24 10:47AM EST470.00136.60144.15147.700.00-24422.29%
META250620P004750002023-11-27 10:42AM EST475.00139.65148.55152.300.00-22722.25%
META250620P004800002023-11-29 1:50PM EST480.00148.85153.10156.750.00-23421.96%
META250620P004850002023-11-22 1:00PM EST485.00146.82157.65161.250.00-23021.67%
META250620P004900002023-06-22 9:57AM EST490.00208.20195.70199.600.00--049.23%
META250620P004950002023-08-17 2:37PM EST495.00207.35193.30197.150.00-2044.81%
META250620P005000002023-11-22 3:58PM EST500.00159.50171.35175.250.00-11621.23%
META250620P005050002023-06-22 9:57AM EST505.00225.59209.95213.850.00--050.34%
META250620P005100002023-06-22 9:57AM EST510.00230.26214.85218.700.00--050.76%
META250620P005150002023-11-24 10:21AM EST515.00175.95185.75189.650.00-4021.14%
META250620P005200002023-06-22 9:57AM EST520.00240.52224.50228.400.00--050.26%
META250620P005250002023-06-22 9:57AM EST525.00245.49229.30233.150.00--050.60%
META250620P005300002023-06-22 9:57AM EST530.00250.52234.10237.950.00--050.94%
META250620P005350002023-06-22 9:57AM EST535.00255.49238.85242.800.00--051.28%
META250620P005450002023-06-22 9:56AM EST545.00264.95248.70252.550.00--052.07%
META250620P005500002023-10-10 10:25AM EST550.00227.50227.75231.700.00-2033.44%
META250620P005550002023-06-22 9:57AM EST555.00273.00258.55262.450.00--052.88%