Deutsche Märkte schließen in 5 Stunden 47 Minuten
DAX
15.332,42 -73,07 (-0,47%) Euro Stoxx 50
4.138,59 -28,78 (-0,69%) Dow Jones 30
34.006,88 +43,04 (+0,13%) Gold
1.931,90 -4,70 (-0,24%) EUR/USD
1,0603 +0,0009 (+0,08%) Bitcoin EUR
24.788,73 +173,35 (+0,70%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
19. Dezember 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 306.64 | 0.00 | - | 32 | 0 | 5.00 | 0.03 | 0.00 | - | 1 | 0 |
| 293.10 | 0.00 | - | 2 | 0 | 10.00 | 0.07 | 0.00 | - | 2 | 0 |
| 229.50 | 0.00 | - | 2 | 2 | 15.00 | 0.01 | 0.00 | - | 5 | 5 |
| 284.15 | 0.00 | - | 2 | 0 | 20.00 | 0.11 | 0.00 | - | - | 1 |
| 281.70 | 0.00 | - | 3 | 0 | 25.00 | 0.34 | 0.00 | - | 4 | 4 |
| 257.05 | 0.00 | - | 1 | 3 | 30.00 | 0.45 | 0.00 | - | 1 | 22 |
| 273.67 | 0.00 | - | 2 | 0 | 35.00 | 0.30 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 40.00 | 0.48 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 45.00 | 0.47 | 0.00 | - | 4 | 0 |
| 263.16 | 0.00 | - | 6 | 0 | 50.00 | 0.75 | 0.00 | - | 10 | 0 |
| 191.38 | 0.00 | - | 1 | 1 | 55.00 | 0.89 | 0.00 | - | 35 | 0 |
| 248.30 | 0.00 | - | 35 | 0 | 60.00 | 1.07 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 65.00 | 1.15 | 0.00 | - | 5 | 0 |
| 246.00 | 0.00 | - | 1 | 0 | 70.00 | 1.39 | 0.00 | - | 14 | 0 |
| 188.99 | 0.00 | - | 1 | 6 | 75.00 | 1.64 | 0.00 | - | 1 | 0 |
| 255.30 | 0.00 | - | 7 | 15 | 80.00 | 1.81 | 0.00 | - | 4 | 0 |
| 205.66 | 0.00 | - | 2 | 1 | 85.00 | 2.29 | 0.00 | - | 6 | 0 |
| 222.96 | 0.00 | - | 1 | 0 | 90.00 | 2.29 | 0.00 | - | 20 | 0 |
| 223.62 | 0.00 | - | 1 | 0 | 95.00 | 2.71 | 0.00 | - | 66 | 0 |
| 209.75 | 0.00 | - | 4 | 0 | 100.00 | 2.80 | 0.00 | - | 1 | 0 |
| 206.54 | 0.00 | - | 4 | 0 | 105.00 | 3.40 | 0.00 | - | 66 | 0 |
| 202.45 | 0.00 | - | 4 | 0 | 110.00 | 3.80 | 0.00 | - | 1 | 0 |
| 202.71 | 0.00 | - | 2 | 0 | 115.00 | 5.05 | 0.00 | - | 1 | 0 |
| 194.45 | 0.00 | - | 2 | 0 | 120.00 | 4.40 | 0.00 | - | 1 | 0 |
| 198.45 | 0.00 | - | 7 | 0 | 125.00 | 5.00 | 0.00 | - | 1 | 0 |
| 190.17 | 0.00 | - | 1 | 0 | 130.00 | 5.88 | 0.00 | - | 1 | 0 |
| 176.80 | 0.00 | - | 1 | 0 | 135.00 | 6.15 | 0.00 | - | 1 | 0 |
| 185.71 | 0.00 | - | 2 | 0 | 140.00 | 6.75 | 0.00 | - | 1 | 0 |
| 179.60 | 0.00 | - | 1 | 0 | 145.00 | 7.68 | 0.00 | - | 1 | 0 |
| 177.83 | 0.00 | - | 3 | 0 | 150.00 | 8.35 | 0.00 | - | 1 | 0 |
| 172.99 | 0.00 | - | 9 | 0 | 155.00 | 9.60 | 0.00 | - | 1 | 0 |
| 169.45 | 0.00 | - | 2 | 0 | 160.00 | 9.95 | 0.00 | - | 3 | 0 |
| 160.00 | 0.00 | - | 1 | 0 | 165.00 | 14.23 | 0.00 | - | 1 | 118 |
| 160.00 | 0.00 | - | 1 | 0 | 170.00 | 11.97 | 0.00 | - | 2 | 0 |
| 159.44 | 0.00 | - | 2 | 0 | 175.00 | 11.95 | 0.00 | - | 1 | 0 |
| 150.50 | 0.00 | - | 1 | 0 | 180.00 | 13.70 | 0.00 | - | 48 | 0 |
| 153.15 | 0.00 | - | 1 | 0 | 185.00 | 14.20 | 0.00 | - | 10 | 0 |
| 149.40 | 0.00 | - | 3 | 0 | 190.00 | 16.10 | 0.00 | - | 1 | 0 |
| 140.52 | 0.00 | - | 5 | 0 | 195.00 | 17.20 | 0.00 | - | 4 | 0 |
| 136.17 | 0.00 | - | 110 | 0 | 200.00 | 18.50 | 0.00 | - | 13 | 0 |
| 133.53 | 0.00 | - | 2 | 0 | 205.00 | 18.27 | 0.00 | - | 10 | 0 |
| 129.96 | 0.00 | - | 6 | 0 | 210.00 | 21.80 | 0.00 | - | 1 | 0 |
| 131.08 | 0.00 | - | 2 | 0 | 215.00 | 22.35 | 0.00 | - | 1 | 0 |
| 123.93 | 0.00 | - | 112 | 0 | 220.00 | 23.00 | 0.00 | - | 20 | 0 |
| 120.51 | 0.00 | - | 114 | 0 | 225.00 | 24.45 | 0.00 | - | 20 | 0 |
| 117.35 | 0.00 | - | 4 | 0 | 230.00 | 26.95 | 0.00 | - | 20 | 0 |
| 120.07 | 0.00 | - | 22 | 0 | 235.00 | 27.65 | 0.00 | - | 20 | 0 |
| 115.50 | 0.00 | - | 1 | 0 | 240.00 | 28.10 | 0.00 | - | 17 | 0 |
| 115.53 | 0.00 | - | 2 | 0 | 245.00 | 32.25 | 0.00 | - | 2 | 0 |
| 108.75 | 0.00 | - | 1 | 0 | 250.00 | 34.70 | 0.00 | - | 205 | 0 |
| 102.70 | 0.00 | - | 2 | 0 | 260.00 | 37.90 | 0.00 | - | 154 | 0 |
| 97.95 | 0.00 | - | 23 | 0 | 270.00 | 41.90 | 0.00 | - | 604 | 0 |
| 95.10 | 0.00 | - | 1 | 0 | 280.00 | 45.85 | 0.00 | - | 3 | 0 |
| 88.20 | 0.00 | - | 3 | 0 | 290.00 | 51.00 | 0.00 | - | 7 | 0 |
| 84.25 | 0.00 | - | 5 | 0 | 300.00 | 56.44 | 0.00 | - | 4 | 0 |
| 80.80 | 0.00 | - | 32 | 0 | 310.00 | 57.70 | 0.00 | - | 2 | 0 |
| 75.15 | 0.00 | - | 1 | 0 | 320.00 | 66.20 | 0.00 | - | 2 | 0 |
| 72.40 | 0.00 | - | 163 | 0 | 330.00 | 67.35 | 0.00 | - | 2 | 0 |
| 68.00 | 0.00 | - | 5 | 0 | 340.00 | 77.75 | 0.00 | - | 1 | 0 |
| 64.50 | 0.00 | - | 1 | 0 | 350.00 | 86.00 | 0.00 | - | 4 | 0 |
| 61.30 | 0.00 | - | 2 | 0 | 360.00 | 96.40 | 0.00 | - | 1 | 0 |
| 57.00 | 0.00 | - | 1 | 0 | 370.00 | 94.30 | 0.00 | - | 4 | 0 |
| 54.40 | 0.00 | - | 4 | 0 | 380.00 | 100.68 | 0.00 | - | 2 | 0 |
| 54.40 | 0.00 | - | 6 | 0 | 390.00 | 120.19 | 0.00 | - | 4 | 32 |
| 52.08 | 0.00 | - | 4 | 0 | 395.00 | - | - | - | - | - |
| 49.45 | 0.00 | - | 158 | 0 | 400.00 | 113.85 | 0.00 | - | 1 | 0 |
| 49.30 | 0.00 | - | 2 | 0 | 405.00 | 111.95 | 0.00 | - | 1 | 1 |
| 50.25 | 0.00 | - | 13 | 0 | 410.00 | 142.00 | 0.00 | - | 1 | 5 |
| 39.95 | 0.00 | - | 6 | 79 | 415.00 | - | - | - | - | - |
| 44.75 | 0.00 | - | 1 | 0 | 420.00 | 134.84 | 0.00 | - | 300 | 0 |
| 44.66 | 0.00 | - | 6 | 0 | 425.00 | 134.95 | 0.00 | - | 2 | 0 |
| 42.20 | 0.00 | - | 2 | 0 | 430.00 | 131.58 | 0.00 | - | 4 | 2 |
| 40.40 | 0.00 | - | 1 | 122 | 435.00 | - | - | - | - | - |
| 39.60 | 0.00 | - | 1 | 0 | 440.00 | 174.50 | 0.00 | - | 1 | 1 |
| 40.10 | 0.00 | - | 10 | 0 | 445.00 | 162.28 | 0.00 | - | - | 0 |
| 36.27 | 0.00 | - | 1 | 0 | 450.00 | 154.45 | 0.00 | - | 2 | 0 |
| 36.15 | 0.00 | - | 1 | 0 | 455.00 | 178.09 | 0.00 | - | - | 20 |
| 35.80 | 0.00 | - | 3 | 0 | 460.00 | - | - | - | - | - |
| 35.55 | 0.00 | - | 1 | 3 | 465.00 | 172.51 | 0.00 | - | 2 | 0 |
| 36.05 | 0.00 | - | 4 | 0 | 470.00 | 190.77 | 0.00 | - | - | 26 |
| 30.10 | 0.00 | - | 2 | 4 | 475.00 | 195.38 | 0.00 | - | - | 53 |
| 32.82 | 0.00 | - | 4 | 0 | 480.00 | 172.20 | 0.00 | - | 2 | 57 |
| 32.30 | 0.00 | - | - | 10 | 485.00 | 205.73 | 0.00 | - | - | 59 |
| 31.50 | 0.00 | - | 10 | 0 | 490.00 | 189.31 | 0.00 | - | 2 | 0 |
| 31.25 | 0.00 | - | 5 | 0 | 495.00 | 215.40 | 0.00 | - | - | 31 |
| 29.50 | 0.00 | - | 3 | 0 | 500.00 | 199.70 | 0.00 | - | 2 | 0 |
| 30.90 | 0.00 | - | 2 | 0 | 505.00 | 225.45 | 0.00 | - | - | 0 |
| 26.17 | 0.00 | - | 10 | 22 | 510.00 | 200.35 | 0.00 | - | 2 | 0 |
| 36.35 | 0.00 | - | 2 | 1 | 515.00 | 235.05 | 0.00 | - | - | 0 |
| 28.85 | 0.00 | - | 10 | 0 | 520.00 | 240.02 | 0.00 | - | 82 | 0 |
| 27.90 | 0.00 | - | 1 | 0 | 525.00 | 242.73 | 0.00 | - | - | 0 |
| 24.45 | 0.00 | - | 244 | 0 | 530.00 | 217.50 | 0.00 | - | 1 | 0 |
| 28.25 | 0.00 | - | 5 | 0 | 535.00 | 255.01 | 0.00 | - | - | 0 |
| 32.42 | 0.00 | - | 25 | 36 | 540.00 | 243.82 | 0.00 | - | 2 | 0 |
| 31.62 | 0.00 | - | 25 | 30 | 545.00 | 265.23 | 0.00 | - | - | 0 |
| 22.50 | 0.00 | - | 2 | 0 | 550.00 | 270.22 | 0.00 | - | - | 0 |
| 21.00 | 0.00 | - | 1 | 27 | 555.00 | 274.98 | 0.00 | - | - | 0 |
| 20.90 | 0.00 | - | 1 | 0 | 560.00 | 280.60 | 0.00 | - | 2 | 0 |
| 29.53 | 0.00 | - | 1 | 8 | 570.00 | - | - | - | - | - |
| 20.30 | 0.00 | - | 8 | 0 | 580.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 4 | 0 | 590.00 | - | - | - | - | - |
| 18.67 | 0.00 | - | 3 | 0 | 600.00 | - | - | - | - | - |
| 18.35 | 0.00 | - | 2 | 0 | 610.00 | 295.10 | 0.00 | - | - | 0 |
| 15.80 | 0.00 | - | 4 | 0 | 620.00 | - | - | - | - | - |
| 16.50 | 0.00 | - | 33 | 0 | 630.00 | - | - | - | - | - |
| 15.60 | 0.00 | - | 61 | 0 | 640.00 | - | - | - | - | - |
| 15.30 | 0.00 | - | 9 | 0 | 650.00 | 349.55 | 0.00 | - | - | 0 |
