Deutsche Märkte öffnen in 5 Stunden 33 Minuten
Nikkei 225
32.515,62 +113,21 (+0,35%) Dow Jones 30
33.963,84 -106,56 (-0,31%) Bitcoin EUR
24.713,86 -238,52 (-0,96%) CMC Crypto 200
562,29 -5,76 (-1,01%) Nasdaq Compositive
13.211,81 -12,19 (-0,09%) S&P 500
4.320,06 -9,94 (-0,23%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. Juni 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 295.24 | 0.00 | - | 60 | 2,470 | 5.00 | 0.03 | 0.00 | - | 30 | 173 |
| - | - | - | - | - | 10.00 | 0.05 | 0.00 | - | 5 | 374 |
| 274.71 | 0.00 | - | 1 | 3 | 15.00 | 0.09 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 20.00 | 0.10 | 0.00 | - | 50 | 57 |
| 259.90 | 0.00 | - | 1 | 0 | 25.00 | 0.16 | 0.00 | - | 8 | 25 |
| 232.00 | 0.00 | - | 10 | 11 | 30.00 | 0.23 | 0.00 | - | 1 | 15 |
| 169.50 | 0.00 | - | 1 | 1 | 35.00 | 0.26 | 0.00 | - | 1 | 4 |
| 263.00 | 0.00 | - | 37 | 37 | 40.00 | 0.26 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 45.00 | 0.30 | -0.17 | -36.17% | 1 | 26 |
| 255.59 | 0.00 | - | 4 | 102 | 50.00 | 0.42 | 0.00 | - | 50 | 231 |
| 252.10 | 0.00 | - | 14 | 14 | 55.00 | 0.49 | 0.00 | - | 2 | 143 |
| 248.25 | 0.00 | - | 4 | 29 | 60.00 | 0.64 | 0.00 | - | 2 | 9 |
| 243.55 | 0.00 | - | 4 | 38 | 65.00 | 0.76 | 0.00 | - | 2 | 11 |
| 234.36 | 0.00 | - | 2 | 18 | 70.00 | 0.87 | 0.00 | - | 1 | 227 |
| 141.95 | 0.00 | - | 1 | 8 | 75.00 | 1.05 | 0.00 | - | 2 | 29 |
| 234.13 | 0.00 | - | 1 | 15 | 80.00 | 1.13 | -0.07 | -5.83% | 2 | 30 |
| 223.00 | 0.00 | - | 1 | 256 | 85.00 | 1.53 | 0.00 | - | 1 | 33 |
| 208.25 | 0.00 | - | 4 | 26 | 90.00 | 1.60 | -0.18 | -10.11% | 1 | 799 |
| 198.37 | 0.00 | - | 1 | 3 | 95.00 | 2.12 | 0.00 | - | 2 | 48 |
| 213.30 | 0.00 | - | 1 | 92 | 100.00 | 2.20 | 0.00 | - | 1 | 331 |
| 211.35 | 0.00 | - | 1 | 51 | 105.00 | 2.22 | 0.00 | - | 2 | 33 |
| 200.15 | 0.00 | - | 1 | 24 | 110.00 | 3.16 | 0.00 | - | 1 | 115 |
| 221.60 | 0.00 | - | 2 | 63 | 115.00 | 2.65 | 0.00 | - | 2 | 144 |
| 191.65 | 0.00 | - | 1 | 146 | 120.00 | 3.24 | 0.00 | - | 1 | 40 |
| 194.48 | +5.46 | +2.89% | 5 | 254 | 125.00 | 3.85 | 0.00 | - | 10 | 700 |
| 183.65 | 0.00 | - | 69 | 780 | 130.00 | 4.30 | 0.00 | - | 2 | 196 |
| 204.44 | 0.00 | - | 1 | 154 | 135.00 | 4.35 | 0.00 | - | 1 | 68 |
| 175.35 | 0.00 | - | 2 | 500 | 140.00 | 6.00 | 0.00 | - | 36 | 895 |
| 169.00 | 0.00 | - | 1 | 145 | 145.00 | 5.85 | 0.00 | - | 1 | 183 |
| 172.31 | 0.00 | - | 1 | 398 | 150.00 | 6.18 | +0.13 | +2.15% | 3 | 1,304 |
| 167.10 | -1.64 | -0.97% | 16 | 107 | 155.00 | 8.45 | 0.00 | - | 375 | 618 |
| 156.00 | 0.00 | - | 2 | 285 | 160.00 | 7.45 | 0.00 | - | 1 | 1,300 |
| 158.95 | 0.00 | - | 4 | 155 | 165.00 | 8.65 | 0.00 | - | 2 | 554 |
| 159.54 | 0.00 | - | 2 | 293 | 170.00 | 9.30 | 0.00 | - | 62 | 181 |
| 139.25 | 0.00 | - | 1 | 117 | 175.00 | 9.55 | -0.40 | -4.02% | 1 | 109 |
| 156.44 | 0.00 | - | 2 | 135 | 180.00 | 10.20 | 0.00 | - | 1 | 1,363 |
| 141.30 | 0.00 | - | 1 | 352 | 185.00 | 10.90 | 0.00 | - | 2 | 48 |
| 139.75 | 0.00 | - | 2 | 234 | 190.00 | 11.30 | 0.00 | - | 1 | 246 |
| 135.10 | 0.00 | - | 5 | 218 | 195.00 | 13.80 | 0.00 | - | 120 | 103 |
| 129.80 | 0.00 | - | 3 | 674 | 200.00 | 14.65 | -0.28 | -1.88% | 1 | 248 |
| 128.01 | 0.00 | - | 1 | 399 | 205.00 | 15.52 | +1.08 | +7.48% | 1 | 40 |
| 115.00 | 0.00 | - | 1 | 281 | 210.00 | 16.68 | +1.08 | +6.92% | 2 | 380 |
| 123.23 | -9.66 | -7.27% | 1 | 324 | 215.00 | 16.65 | 0.00 | - | 1 | 78 |
| 120.03 | +4.09 | +3.53% | 1 | 361 | 220.00 | 18.50 | 0.00 | - | 30 | 168 |
| 117.90 | 0.00 | - | 1 | 160 | 225.00 | 26.17 | 0.00 | - | 2 | 559 |
| 113.00 | 0.00 | - | 9 | 2,488 | 230.00 | 21.40 | 0.00 | - | 39 | 2,507 |
| 111.75 | 0.00 | - | 1 | 273 | 235.00 | 23.20 | 0.00 | - | 9 | 291 |
| 108.70 | 0.00 | - | 1 | 212 | 240.00 | 26.65 | 0.00 | - | 339 | 373 |
| 107.25 | 0.00 | - | 4 | 160 | 245.00 | 26.30 | 0.00 | - | 8 | 113 |
| 100.80 | 0.00 | - | 1 | 849 | 250.00 | 28.84 | -0.86 | -2.90% | 1 | 2,768 |
| 94.45 | +2.10 | +2.27% | 2 | 747 | 260.00 | 30.75 | 0.00 | - | 1 | 418 |
| 88.27 | -0.69 | -0.78% | 1 | 678 | 270.00 | 37.45 | 0.00 | - | 1 | 601 |
| 82.26 | 0.00 | - | 1 | 259 | 280.00 | 40.15 | 0.00 | - | 9 | 199 |
| 82.70 | 0.00 | - | 1 | 115 | 290.00 | 44.40 | +0.60 | +1.37% | 50 | 181 |
| 74.50 | +1.75 | +2.41% | 1 | 724 | 300.00 | 49.25 | -1.76 | -3.45% | 2 | 201 |
| 67.15 | 0.00 | - | 3 | 3,926 | 310.00 | 53.05 | 0.00 | - | 29 | 920 |
| 64.30 | 0.00 | - | 2 | 208 | 320.00 | 60.50 | +3.20 | +5.58% | 2 | 51 |
| 61.70 | +0.85 | +1.40% | 4 | 1,713 | 330.00 | 65.85 | 0.00 | - | 1 | 46 |
| 60.55 | +4.75 | +8.51% | 4 | 177 | 340.00 | 71.42 | 0.00 | - | 4 | 164 |
| 52.60 | 0.00 | - | 1 | 236 | 350.00 | 75.16 | 0.00 | - | 2 | 198 |
| 50.20 | 0.00 | - | 2 | 109 | 360.00 | 78.10 | 0.00 | - | 1 | 31 |
| 50.25 | 0.00 | - | 1 | 248 | 370.00 | 84.35 | 0.00 | - | 1 | 17 |
| 45.77 | 0.00 | - | 2 | 746 | 380.00 | 96.95 | 0.00 | - | 4 | 62 |
| 43.75 | 0.00 | - | 1 | 11,568 | 390.00 | 102.60 | +0.10 | +0.10% | 1 | 13 |
| 42.90 | 0.00 | - | 4 | 79 | 395.00 | 106.05 | 0.00 | - | 1 | 47 |
| 39.30 | +0.10 | +0.26% | 13 | 6,979 | 400.00 | 112.45 | -3.95 | -3.39% | 2 | 871 |
| 42.45 | 0.00 | - | 2 | 65 | 405.00 | 114.65 | 0.00 | - | 1 | 2 |
| 38.35 | 0.00 | - | 3 | 85 | 410.00 | 117.55 | 0.00 | - | 1 | 1 |
| 40.40 | 0.00 | - | 2 | 153 | 415.00 | - | - | - | - | - |
| 34.50 | 0.00 | - | 565 | 2,801 | 420.00 | 179.74 | 0.00 | - | 2 | 0 |
| 35.50 | 0.00 | - | 1 | 5 | 425.00 | 142.86 | 0.00 | - | 1 | 2 |
| 32.65 | 0.00 | - | 4 | 304 | 430.00 | 198.45 | 0.00 | - | 1 | 0 |
| 33.20 | 0.00 | - | 1 | 18 | 435.00 | 131.59 | 0.00 | - | 2 | 20 |
| 34.65 | 0.00 | - | 6 | 52 | 440.00 | 137.38 | 0.00 | - | 2 | 43 |
| 40.00 | 0.00 | - | 1 | 32 | 445.00 | 166.35 | 0.00 | - | - | 19 |
| 29.65 | 0.00 | - | 1 | 131 | 450.00 | 170.32 | 0.00 | - | - | 19 |
| 29.89 | 0.00 | - | 3 | 19 | 455.00 | 175.92 | 0.00 | - | - | 22 |
| 29.30 | 0.00 | - | 20 | 83 | 460.00 | 180.46 | 0.00 | - | 45 | 45 |
| 26.30 | 0.00 | - | 250 | 236 | 465.00 | 185.40 | 0.00 | - | - | 24 |
| 24.70 | 0.00 | - | 2 | 118 | 470.00 | 190.06 | 0.00 | - | - | 42 |
| 23.47 | 0.00 | - | 1 | 52 | 475.00 | 195.38 | 0.00 | - | - | 26 |
| 23.75 | +1.79 | +8.15% | 1 | 100 | 480.00 | 193.31 | 0.00 | - | 10 | 29 |
| 21.85 | 0.00 | - | 4 | 77 | 485.00 | 198.48 | 0.00 | - | 30 | 29 |
| 25.10 | 0.00 | - | 5 | 121 | 490.00 | 208.20 | 0.00 | - | - | 0 |
| 22.10 | 0.00 | - | 2 | 60 | 495.00 | 207.35 | 0.00 | - | 2 | 0 |
| 21.20 | -0.85 | -3.85% | 3 | 63 | 500.00 | 220.62 | 0.00 | - | - | 0 |
| - | - | - | - | - | 505.00 | 225.59 | 0.00 | - | - | 0 |
| 22.55 | 0.00 | - | - | 38 | 510.00 | 230.26 | 0.00 | - | - | 0 |
| - | - | - | - | - | 515.00 | 235.23 | 0.00 | - | - | 0 |
| 15.75 | 0.00 | - | 1 | 125 | 520.00 | 240.52 | 0.00 | - | - | 0 |
| 17.95 | 0.00 | - | 1 | 2 | 525.00 | 245.49 | 0.00 | - | - | 0 |
| 17.85 | 0.00 | - | 32 | 35 | 530.00 | 250.52 | 0.00 | - | - | 0 |
| 17.05 | 0.00 | - | 11 | 15 | 535.00 | 255.49 | 0.00 | - | - | 0 |
| 13.95 | 0.00 | - | 7 | 21 | 540.00 | - | - | - | - | - |
| 16.45 | 0.00 | - | 4 | 3 | 545.00 | 264.95 | 0.00 | - | - | 0 |
| 15.25 | -0.35 | -2.24% | 91 | 13,210 | 550.00 | 268.19 | 0.00 | - | - | 0 |
| 15.30 | 0.00 | - | 1 | 3 | 555.00 | 273.00 | 0.00 | - | - | 0 |
| 12.56 | 0.00 | - | 1 | 307 | 560.00 | - | - | - | - | - |
| 15.50 | 0.00 | - | - | 1 | 570.00 | - | - | - | - | - |
| 12.70 | 0.00 | - | 461 | 615 | 580.00 | - | - | - | - | - |
| 11.30 | 0.00 | - | 29 | 125 | 590.00 | - | - | - | - | - |
| 10.76 | 0.00 | - | 1 | 24,582 | 600.00 | - | - | - | - | - |
| 10.40 | 0.00 | - | 1 | 114 | 610.00 | - | - | - | - | - |
| 10.50 | 0.00 | - | 15 | 437 | 620.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 48 | 71 | 630.00 | - | - | - | - | - |
| 10.50 | 0.00 | - | 5 | 38 | 640.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 1 | 184 | 650.00 | - | - | - | - | - |
