Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.403,10 +5,10 (+0,21%) EUR/USD
1,0658 +0,0011 (+0,11%) Bitcoin EUR
60.215,46 +696,02 (+1,17%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 492.00 | 0.00 | - | 1 | 3 | 5.00 | 0.01 | 0.00 | - | 6 | 522 |
| 476.92 | 0.00 | - | 1 | 1 | 10.00 | 0.01 | 0.00 | - | 1 | 374 |
| 274.71 | 0.00 | - | 1 | 3 | 15.00 | 0.13 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 20.00 | 0.03 | 0.00 | - | 50 | 56 |
| 259.90 | 0.00 | - | 1 | 0 | 25.00 | 0.16 | 0.00 | - | 8 | 25 |
| 489.20 | 0.00 | - | 1 | 1 | 30.00 | 0.04 | 0.00 | - | 2 | 15 |
| 169.50 | 0.00 | - | 1 | 1 | 35.00 | 0.26 | 0.00 | - | 1 | 4 |
| 263.00 | 0.00 | - | 37 | 37 | 40.00 | 0.08 | 0.00 | - | 6 | 12 |
| - | - | - | - | - | 45.00 | 0.07 | 0.00 | - | 1 | 36 |
| 456.62 | 0.00 | - | 1 | 103 | 50.00 | 0.05 | 0.00 | - | 5 | 201 |
| 355.05 | 0.00 | - | 1 | 14 | 55.00 | 0.20 | 0.00 | - | 6 | 147 |
| 248.25 | 0.00 | - | 4 | 29 | 60.00 | 0.19 | 0.00 | - | 1 | 7 |
| 397.85 | 0.00 | - | 2 | 41 | 65.00 | 0.16 | 0.00 | - | 10 | 21 |
| 439.33 | 0.00 | - | 1 | 18 | 70.00 | 0.18 | 0.00 | - | 10 | 237 |
| 141.95 | 0.00 | - | 1 | 8 | 75.00 | 0.27 | 0.00 | - | 1 | 30 |
| 428.29 | 0.00 | - | 1 | 16 | 80.00 | 0.23 | 0.00 | - | 80 | 93 |
| 379.15 | 0.00 | - | 1 | 258 | 85.00 | 0.54 | 0.00 | - | 1 | 49 |
| 432.33 | 0.00 | - | 1 | 27 | 90.00 | 0.25 | 0.00 | - | 5 | 785 |
| 230.45 | 0.00 | - | 2 | 2 | 95.00 | 0.50 | 0.00 | - | 1 | 49 |
| 413.00 | 0.00 | - | 1 | 89 | 100.00 | 0.39 | 0.00 | - | 1 | 335 |
| 384.21 | 0.00 | - | 1 | 51 | 105.00 | 0.95 | 0.00 | - | 1 | 31 |
| 413.52 | 0.00 | - | 1 | 20 | 110.00 | 0.62 | 0.00 | - | 1 | 46 |
| 262.88 | 0.00 | - | 5 | 64 | 115.00 | 1.35 | 0.00 | - | 7 | 131 |
| 347.78 | 0.00 | - | 1 | 152 | 120.00 | 0.74 | 0.00 | - | 1 | 37 |
| 390.09 | 0.00 | - | 60 | 200 | 125.00 | 0.72 | 0.00 | - | 8 | 541 |
| 274.85 | 0.00 | - | 1 | 775 | 130.00 | 0.95 | 0.00 | - | 9 | 352 |
| 332.55 | 0.00 | - | 1 | 146 | 135.00 | 0.93 | 0.00 | - | 12 | 67 |
| 359.50 | 0.00 | - | 1 | 497 | 140.00 | 1.20 | 0.00 | - | 1 | 852 |
| 357.50 | 0.00 | - | 1 | 161 | 145.00 | 2.10 | 0.00 | - | 2 | 239 |
| 351.44 | 0.00 | - | 2 | 333 | 150.00 | 1.19 | 0.00 | - | 78 | 837 |
| 356.00 | 0.00 | - | 8 | 96 | 155.00 | 1.30 | 0.00 | - | 3 | 543 |
| 315.05 | 0.00 | - | 1 | 244 | 160.00 | 1.36 | 0.00 | - | 1 | 786 |
| 366.64 | 0.00 | - | 1 | 160 | 165.00 | 1.50 | 0.00 | - | 2 | 691 |
| 351.28 | 0.00 | - | 1 | 293 | 170.00 | 1.75 | 0.00 | - | 1 | 474 |
| 325.00 | 0.00 | - | 1 | 116 | 175.00 | 1.90 | 0.00 | - | 3 | 147 |
| 338.00 | 0.00 | - | 1 | 123 | 180.00 | 2.52 | +0.53 | +26.63% | 101 | 1,957 |
| 337.93 | 0.00 | - | 1 | 339 | 185.00 | 2.23 | 0.00 | - | 5 | 36 |
| 318.65 | 0.00 | - | 1 | 234 | 190.00 | 2.19 | 0.00 | - | 5 | 262 |
| 313.82 | 0.00 | - | 1 | 223 | 195.00 | 2.95 | 0.00 | - | 2 | 63 |
| 289.23 | -19.47 | -6.31% | 4 | 662 | 200.00 | 2.65 | 0.00 | - | 3 | 362 |
| 318.16 | 0.00 | - | 1 | 388 | 205.00 | 3.12 | 0.00 | - | 3 | 47 |
| 313.16 | 0.00 | - | 3 | 250 | 210.00 | 3.16 | 0.00 | - | 1 | 448 |
| 284.00 | -15.00 | -5.02% | 5 | 333 | 215.00 | 3.33 | 0.00 | - | 1 | 95 |
| 316.01 | 0.00 | - | 2 | 194 | 220.00 | 4.30 | +0.60 | +16.22% | 1 | 481 |
| 317.48 | 0.00 | - | 2 | 166 | 225.00 | 3.46 | 0.00 | - | 1 | 559 |
| 272.00 | -16.00 | -5.56% | 6 | 2,375 | 230.00 | 5.00 | +0.95 | +23.46% | 1 | 2,539 |
| 297.82 | 0.00 | - | 2 | 256 | 235.00 | 4.43 | 0.00 | - | 1 | 304 |
| 291.95 | 0.00 | - | 2 | 262 | 240.00 | 4.73 | 0.00 | - | 1 | 397 |
| 270.29 | 0.00 | - | 1 | 150 | 245.00 | 5.70 | +0.70 | +14.00% | 24 | 244 |
| 268.00 | 0.00 | - | 3 | 821 | 250.00 | 6.40 | +1.00 | +18.52% | 11 | 3,393 |
| 256.37 | -21.60 | -7.77% | 1 | 822 | 260.00 | 6.00 | 0.00 | - | 6 | 545 |
| 262.04 | 0.00 | - | 1 | 597 | 270.00 | 6.25 | 0.00 | - | 11 | 787 |
| 230.25 | 0.00 | - | 10 | 243 | 280.00 | 9.91 | +2.36 | +31.26% | 10 | 1,017 |
| 261.23 | 0.00 | - | 2 | 195 | 290.00 | 8.35 | 0.00 | - | 50 | 445 |
| 218.32 | 0.00 | - | 2 | 847 | 300.00 | 12.67 | +2.37 | +23.01% | 14 | 3,376 |
| 203.00 | -21.00 | -9.38% | 1 | 4,302 | 310.00 | 13.70 | +2.00 | +17.09% | 1 | 1,555 |
| 224.54 | 0.00 | - | 1 | 627 | 320.00 | 15.45 | +2.30 | +17.49% | 8 | 228 |
| 184.19 | -10.40 | -5.34% | 31 | 3,069 | 330.00 | 13.71 | 0.00 | - | 288 | 572 |
| 180.45 | -2.98 | -1.62% | 33 | 451 | 340.00 | 18.80 | +2.60 | +16.05% | 4 | 518 |
| 182.09 | 0.00 | - | 1 | 447 | 350.00 | 21.41 | +3.81 | +21.65% | 72 | 823 |
| 169.80 | -27.42 | -13.90% | 1 | 221 | 360.00 | 24.86 | +4.81 | +23.99% | 5 | 808 |
| 155.54 | -12.48 | -7.43% | 3 | 1,348 | 370.00 | 22.50 | 0.00 | - | 7 | 258 |
| 178.00 | 0.00 | - | 1 | 998 | 380.00 | 29.24 | +3.00 | +11.43% | 1 | 310 |
| 157.55 | 0.00 | - | 1 | 10,581 | 390.00 | 32.80 | +5.32 | +19.36% | 1 | 399 |
| 150.47 | 0.00 | - | 2 | 249 | 395.00 | 34.47 | +6.02 | +21.16% | 1 | 165 |
| 134.00 | -14.20 | -9.58% | 13 | 4,486 | 400.00 | 35.20 | +5.84 | +19.89% | 128 | 1,519 |
| 139.77 | 0.00 | - | 1 | 128 | 405.00 | 31.80 | 0.00 | - | 4 | 616 |
| 128.35 | -19.01 | -12.90% | 2 | 152 | 410.00 | 38.55 | +3.50 | +9.99% | 1 | 134 |
| 130.50 | -5.50 | -4.04% | 2 | 176 | 415.00 | 35.05 | 0.00 | - | 3 | 81 |
| 153.48 | 0.00 | - | 2 | 1,994 | 420.00 | 41.50 | +3.05 | +7.93% | 1 | 199 |
| 121.68 | -6.12 | -4.79% | 1 | 92 | 425.00 | 34.29 | 0.00 | - | 4 | 40 |
| 155.39 | 0.00 | - | 4 | 316 | 430.00 | 42.38 | -0.11 | -0.26% | 1 | 50 |
| 130.09 | 0.00 | - | 20 | 39 | 435.00 | 43.07 | 0.00 | - | 1 | 40 |
| 114.41 | -4.05 | -3.42% | 71 | 765 | 440.00 | 45.05 | +1.52 | +3.49% | 1 | 216 |
| 112.46 | -11.79 | -9.49% | 1 | 62 | 445.00 | 47.00 | 0.00 | - | 6 | 55 |
| 105.42 | -17.37 | -14.15% | 3 | 239 | 450.00 | 47.45 | 0.00 | - | 1 | 276 |
| 120.00 | 0.00 | - | 2 | 112 | 455.00 | 47.43 | 0.00 | - | 15 | 70 |
| 104.54 | -14.61 | -12.26% | 15 | 303 | 460.00 | 45.70 | 0.00 | - | 10 | 130 |
| 102.15 | -23.85 | -18.93% | 11 | 320 | 465.00 | 53.90 | 0.00 | - | 1 | 190 |
| 95.00 | -13.80 | -12.18% | 5 | 378 | 470.00 | 56.20 | 0.00 | - | 230 | 444 |
| 95.10 | -12.97 | -12.00% | 26 | 224 | 475.00 | 51.19 | 0.00 | - | 3 | 242 |
| 90.90 | -13.10 | -12.60% | 12 | 211 | 480.00 | 69.58 | +9.25 | +15.33% | 8 | 154 |
| 94.75 | -11.25 | -10.61% | 4 | 155 | 485.00 | 56.68 | 0.00 | - | 1 | 72 |
| 93.50 | -12.73 | -11.98% | 5 | 213 | 490.00 | 57.15 | 0.00 | - | 25 | 92 |
| 86.74 | -18.26 | -17.39% | 6 | 121 | 495.00 | 69.00 | 0.00 | - | 4 | 9 |
| 81.83 | -19.21 | -19.01% | 42 | 497 | 500.00 | 75.70 | +5.68 | +8.11% | 30 | 492 |
| 83.98 | -14.12 | -14.39% | 8 | 62 | 505.00 | 71.60 | 0.00 | - | 4 | 14 |
| 79.36 | -12.34 | -13.46% | 16 | 425 | 510.00 | 75.55 | 0.00 | - | 1 | 155 |
| 82.66 | -8.69 | -9.51% | 4 | 201 | 515.00 | 70.05 | 0.00 | - | 2 | 51 |
| 83.35 | -4.75 | -5.39% | 139 | 379 | 520.00 | 82.90 | -1.76 | -2.08% | 139 | 186 |
| 73.00 | -13.24 | -15.35% | 1 | 124 | 525.00 | 75.33 | 0.00 | - | 1 | 29 |
| 76.15 | 0.00 | - | 1 | 234 | 530.00 | 93.20 | +11.30 | +13.80% | 3 | 1,408 |
| 69.70 | -12.75 | -15.46% | 1 | 54 | 535.00 | 87.10 | 0.00 | - | 8 | 29 |
| 67.50 | -11.80 | -14.88% | 10 | 442 | 540.00 | 87.70 | 0.00 | - | 15 | 48 |
| 76.15 | 0.00 | - | 3 | 253 | 545.00 | 83.35 | 0.00 | - | 5 | 37 |
| 64.50 | -10.75 | -14.29% | 6 | 12,958 | 550.00 | 110.00 | +20.30 | +22.63% | 20 | 2,543 |
| 76.42 | 0.00 | - | 5 | 808 | 555.00 | 98.55 | 0.00 | - | 3 | 18 |
| 62.40 | -12.23 | -16.39% | 3 | 424 | 560.00 | 197.20 | 0.00 | - | 10 | 10 |
| 63.70 | -3.40 | -5.07% | 10 | 818 | 570.00 | 107.65 | 0.00 | - | 7 | 17 |
| 53.56 | -11.74 | -17.98% | 1 | 561 | 580.00 | 206.05 | 0.00 | - | - | 12 |
| 60.53 | 0.00 | - | 1 | 389 | 590.00 | 208.70 | 0.00 | - | 16 | 8 |
| 48.80 | -11.47 | -19.54% | 21 | 8,985 | 600.00 | 141.50 | -1.15 | -0.81% | 15 | 6 |
| 54.22 | 0.00 | - | 1 | 191 | 610.00 | 152.80 | 0.00 | - | - | 1 |
| 44.75 | -7.68 | -14.65% | 3 | 606 | 620.00 | - | - | - | - | - |
| 49.95 | 0.00 | - | 2 | 132 | 630.00 | 136.10 | 0.00 | - | 2 | 2 |
| 54.70 | 0.00 | - | 70 | 364 | 640.00 | - | - | - | - | - |
| 37.60 | -6.80 | -15.32% | 3 | 705 | 650.00 | - | - | - | - | - |
| 41.25 | 0.00 | - | 2 | 273 | 660.00 | - | - | - | - | - |
| 39.30 | 0.00 | - | 1 | 59 | 670.00 | 190.80 | 0.00 | - | 2 | 1 |
| 37.00 | 0.00 | - | 300 | 747 | 680.00 | - | - | - | - | - |
| 30.86 | -2.34 | -7.05% | 1 | 136 | 690.00 | - | - | - | - | - |
| 27.51 | -8.07 | -22.68% | 18 | 7,966 | 700.00 | 203.23 | 0.00 | - | 1 | 1 |
| 28.35 | 0.00 | - | 1 | 22 | 710.00 | 327.35 | 0.00 | - | 4 | 0 |
| 25.10 | -1.66 | -6.20% | 7 | 130 | 720.00 | 234.05 | 0.00 | - | - | 1 |
| 23.70 | -1.65 | -6.51% | 1 | 111 | 730.00 | 232.16 | 0.00 | - | 32 | 30 |
| 29.85 | 0.00 | - | 4 | 24 | 740.00 | - | - | - | - | - |
| 21.00 | -4.50 | -17.65% | 15 | 14,046 | 750.00 | 262.52 | 0.00 | - | - | 1 |
| 24.61 | 0.00 | - | 1 | 94 | 760.00 | 262.70 | 0.00 | - | 8 | 8 |
| 21.91 | 0.00 | - | 40 | 112 | 770.00 | 272.40 | 0.00 | - | 5 | 15 |
| 19.25 | 0.00 | - | 1 | 38 | 780.00 | 257.94 | 0.00 | - | - | 1 |
| 19.35 | 0.00 | - | 30 | 50 | 790.00 | - | - | - | - | - |
| 16.65 | -3.65 | -17.98% | 2 | 2,492 | 800.00 | - | - | - | - | - |
| 20.10 | 0.00 | - | 21 | 88 | 810.00 | - | - | - | - | - |
| 16.45 | 0.00 | - | 10 | 66 | 820.00 | - | - | - | - | - |
| 15.95 | 0.00 | - | 2 | 1 | 830.00 | - | - | - | - | - |
| 13.60 | -4.10 | -23.16% | 1 | 105 | 840.00 | - | - | - | - | - |
| 18.51 | 0.00 | - | 1 | 5 | 850.00 | - | - | - | - | - |
| 12.95 | 0.00 | - | 4 | 83 | 860.00 | - | - | - | - | - |
| 15.85 | 0.00 | - | 1 | 7 | 870.00 | - | - | - | - | - |
| 10.55 | 0.00 | - | 3 | 3 | 880.00 | - | - | - | - | - |
| 16.39 | 0.00 | - | 5 | 6 | 890.00 | - | - | - | - | - |
| 10.47 | -2.08 | -16.57% | 2 | 56 | 900.00 | 412.07 | 0.00 | - | - | 0 |
| 11.13 | 0.00 | - | 10 | 11 | 910.00 | - | - | - | - | - |
| 10.45 | 0.00 | - | 10 | 9 | 920.00 | - | - | - | - | - |
| 10.95 | 0.00 | - | 1 | 2 | 930.00 | - | - | - | - | - |
| 9.57 | 0.00 | - | 5 | 18 | 940.00 | - | - | - | - | - |
| 7.70 | -1.30 | -14.44% | 4 | 183 | 950.00 | 465.45 | 0.00 | - | - | 0 |
| 9.84 | 0.00 | - | - | 1 | 960.00 | - | - | - | - | - |
| 9.80 | 0.00 | - | 1 | 3 | 970.00 | - | - | - | - | - |
| 7.30 | 0.00 | - | 1 | 22 | 990.00 | - | - | - | - | - |
| 6.00 | -1.35 | -18.37% | 1 | 17 | 1,000.00 | - | - | - | - | - |
| 8.09 | 0.00 | - | - | 34 | 1,010.00 | - | - | - | - | - |
| 6.55 | 0.00 | - | 14 | 14 | 1,020.00 | - | - | - | - | - |
| 5.70 | -0.40 | -6.56% | 3 | 594 | 1,030.00 | - | - | - | - | - |
