Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
478,22+12,44 (+2,67%)
Börsenschluss: 04:00PM EDT
477,50 -0,72 (-0,15%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META261218C001000002024-05-07 10:56AM EDT100.00375.00386.00388.900.00-18272.28%
META261218C001100002024-05-23 9:31AM EDT110.00372.50377.00380.350.00-1170.25%
META261218C001200002024-05-03 9:34AM EDT120.00340.50369.00371.900.00-101069.21%
META261218C001300002024-05-17 9:47AM EDT130.00354.40360.50363.400.00-1367.63%
META261218C001400002024-05-22 9:34AM EDT140.00346.85352.00355.100.00-116866.21%
META261218C001500002024-05-10 11:19AM EDT150.00339.65344.00346.800.00-7965.08%
META261218C001600002024-04-26 12:12PM EDT160.00299.93335.50338.600.00-41563.68%
META261218C001700002024-05-21 11:00AM EDT170.00318.69327.50330.450.00-22462.58%
META261218C001800002024-05-22 10:43AM EDT180.00313.06319.50322.400.00-439661.49%
META261218C001900002024-05-16 9:30AM EDT190.00309.55311.50314.450.00-103660.43%
META261218C002000002024-05-21 3:43PM EDT200.00292.30303.50306.500.00-29759.34%
META261218C002100002024-05-16 2:09PM EDT210.00293.50295.50298.800.00-43158.34%
META261218C002200002024-05-17 1:11PM EDT220.00282.50288.00291.100.00-11657.50%
META261218C002300002024-05-21 12:14PM EDT230.00267.89280.50283.550.00-21756.69%
META261218C002400002024-05-16 9:30AM EDT240.00271.15272.50276.050.00-33455.68%
META261218C002500002024-05-24 11:20AM EDT250.00268.00265.50268.70+14.50+5.72%29455.04%
META261218C002600002024-05-22 1:43PM EDT260.00250.98258.00261.450.00-96054.23%
META261218C002700002024-05-23 2:22PM EDT270.00238.86251.00254.350.00-22753.58%
META261218C002800002024-05-16 9:30AM EDT280.00241.95244.00247.350.00-12152.93%
META261218C002900002024-05-17 3:58PM EDT290.00232.23237.00240.450.00-12952.26%
META261218C003000002024-05-21 12:00PM EDT300.00219.22230.00233.650.00-121551.59%
META261218C003100002024-05-15 10:48AM EDT310.00220.00223.50227.050.00-21451.07%
META261218C003200002024-05-17 1:52PM EDT320.00212.95217.00220.550.00-15450.53%
META261218C003300002024-05-06 3:48PM EDT330.00203.60210.50214.200.00-33850.87%
META261218C003400002024-05-13 9:45AM EDT340.00196.82204.10207.950.00-15350.35%
META261218C003500002024-05-24 1:06PM EDT350.00198.64198.00201.85+7.47+3.91%36249.86%
META261218C003600002024-05-24 11:47AM EDT360.00190.55192.05195.90+20.91+12.33%21549.40%
META261218C003700002024-05-21 12:38PM EDT370.00175.89186.20190.050.00-21348.94%
META261218C003800002024-05-16 10:05AM EDT380.00180.96180.50184.350.00-41448.52%
META261218C003900002024-05-21 2:08PM EDT390.00165.40175.00178.800.00-142048.12%
META261218C004000002024-05-24 3:43PM EDT400.00167.75169.55173.35+7.89+4.94%85,64647.73%
META261218C004100002024-05-23 2:41PM EDT410.00154.50164.20168.050.00-12,24647.35%
META261218C004200002024-05-24 11:09AM EDT420.00161.56159.05162.90+7.04+4.56%15047.01%
META261218C004300002024-05-24 2:50PM EDT430.00153.05154.05157.60+6.05+4.12%113246.57%
META261218C004400002024-05-24 11:21AM EDT440.00151.82149.15152.95+11.52+8.21%28946.34%
META261218C004500002024-05-24 3:34PM EDT450.00144.00144.50147.95+5.85+4.23%11,62945.95%
META261218C004600002024-05-23 1:04PM EDT460.00134.00139.70143.100.00-18745.58%
META261218C004700002024-05-24 3:19PM EDT470.00133.10135.20138.55+6.10+4.80%92,26745.29%
META261218C004800002024-05-24 11:11AM EDT480.00133.85130.85134.20+4.85+3.76%49945.03%
META261218C004900002024-05-22 9:33AM EDT490.00123.00126.50129.900.00-27044.76%
META261218C005000002024-05-24 1:43PM EDT500.00122.50122.35125.75+8.17+7.15%61,29444.51%
META261218C005100002024-05-24 9:47AM EDT510.00113.80118.25121.35-2.30-1.98%215744.15%
META261218C005200002024-05-23 12:34PM EDT520.00111.30114.30117.750.00-155444.03%
META261218C005300002024-05-21 11:55AM EDT530.00103.50110.50113.850.00-210443.77%
META261218C005400002024-05-22 2:38PM EDT540.00101.52106.75110.200.00-14743.57%
META261218C005500002024-05-24 10:57AM EDT550.00104.20103.10106.55+5.20+5.25%49343.34%
META261218C005600002024-05-24 3:43PM EDT560.00101.1399.65103.10-0.69-0.68%126143.15%
META261218C005700002024-05-24 3:25PM EDT570.0095.7196.2099.75-0.29-0.30%943042.97%
META261218C005800002024-05-24 3:02PM EDT580.0093.0092.9096.45+2.89+3.21%13342.77%
META261218C005900002024-05-09 12:20PM EDT590.0091.1789.7093.250.00-111642.58%
META261218C006000002024-05-24 2:21PM EDT600.0088.0086.6589.50+4.33+5.18%420342.19%
META261218C006100002024-04-30 11:52AM EDT610.0069.0483.6587.000.00-1842.18%
META261218C006200002024-05-15 2:22PM EDT620.0085.0080.7584.150.00-25142.03%
META261218C006300002024-04-26 10:32AM EDT630.0063.1578.0581.200.00-1541.82%
META261218C006400002024-05-21 10:16AM EDT640.0072.0075.2078.600.00-111141.70%
META261218C006500002024-05-24 12:34PM EDT650.0074.5372.6575.90+7.28+10.83%1262341.53%
META261218C006600002024-05-23 2:20PM EDT660.0065.0070.1073.400.00-22141.40%
META261218C006700002024-05-23 11:35AM EDT670.0065.9267.6070.900.00-1341.24%
META261218C006800002024-05-24 10:32AM EDT680.0065.9465.2568.60+4.95+8.12%1411341.13%
META261218C006900002024-05-17 9:41AM EDT690.0061.6263.0066.250.00-15440.99%
META261218C007000002024-05-24 10:28AM EDT700.0061.5060.7562.90+4.05+7.05%15040.48%
META261218C007100002024-05-01 2:20PM EDT710.0051.0058.5561.850.00-12340.73%
META261218C007200002024-05-01 12:56PM EDT720.0047.5056.4558.500.00-112440.17%
META261218C007300002024-05-21 12:02PM EDT730.0050.5754.4057.900.00-17640.54%
META261218C007400002024-05-14 11:23AM EDT740.0052.7852.5555.800.00-11440.37%
META261218C007500002024-05-21 11:11AM EDT750.0048.4550.6553.800.00-14840.22%
META261218C007600002024-04-29 3:41PM EDT760.0038.6049.0552.150.00-41840.17%
META261218C007700002024-04-29 11:49AM EDT770.0037.6047.0550.650.00-102840.16%
META261218C007800002024-05-01 1:48PM EDT780.0039.0645.4048.700.00-12839.97%
META261218C007900002024-04-25 10:21AM EDT790.0038.5843.7547.100.00--1039.89%
META261218C008000002024-05-24 10:29AM EDT800.0042.5042.3045.70+2.00+4.94%213939.86%
META261218C008100002024-05-23 2:31PM EDT810.0038.0040.7544.100.00-31039.74%
META261218C008200002024-04-29 11:37AM EDT820.0031.8239.2542.650.00-48539.66%
META261218C008300002024-04-29 11:37AM EDT830.0030.7437.9541.250.00-4539.59%
META261218C008400002024-05-15 3:09PM EDT840.0040.1536.5039.850.00-11839.49%
META261218C008500002024-05-16 10:12AM EDT850.0036.9535.2538.500.00-117039.40%
META261218C008600002024-05-14 11:23AM EDT860.0035.0234.2037.300.00-1339.36%
META261218C008700002024-05-14 2:08PM EDT870.0033.7532.8036.050.00-1139.28%
META261218C008900002024-04-26 3:00PM EDT890.0027.9930.6533.700.00-262739.13%
META261218C009000002024-05-24 11:02AM EDT900.0031.1029.5532.70+3.12+11.15%13739.11%
META261218C009200002024-05-23 2:00PM EDT920.0026.3027.3530.750.00-1539.05%
META261218C009300002024-05-17 11:11AM EDT930.0025.8026.4529.500.00-1138.88%
META261218C009400002024-04-26 3:00PM EDT940.0023.6525.5028.650.00-353538.87%
META261218C009500002024-04-29 10:36AM EDT950.0021.6324.7027.650.00-253238.78%
META261218C009600002024-05-21 12:01PM EDT960.0023.0023.7526.900.00-1538.79%
META261218C009700002024-05-24 12:34PM EDT970.0024.3523.0026.15+2.85+13.26%378538.79%
META261218C009800002024-05-01 2:02PM EDT980.0021.0022.1025.100.00-1238.64%
META261218C009900002024-05-21 1:28PM EDT990.0020.5521.4524.500.00-71938.69%
META261218C010000002024-05-24 3:24PM EDT1,000.0021.7720.6023.80+1.30+6.35%461,33938.68%
META261218C010200002024-05-24 2:56PM EDT1,020.0020.7820.1522.35+1.34+6.89%485038.60%
Putsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META261218P001000002024-05-17 3:56PM EDT100.001.701.451.850.00-37550.33%
META261218P001100002024-05-17 10:27AM EDT110.002.250.633.050.00-87552.86%
META261218P001200002024-05-06 3:42PM EDT120.002.640.883.550.00-1651.34%
META261218P001300002024-05-24 1:06PM EDT130.002.671.883.35+0.10+3.89%12147.93%
META261218P001400002024-04-30 3:59PM EDT140.004.502.044.150.00-1747.37%
META261218P001500002024-05-21 10:55AM EDT150.003.852.824.450.00-12645.55%
META261218P001600002024-05-10 3:41PM EDT160.004.443.105.40-0.46-9.39%11845.09%
META261218P001700002024-05-15 1:54PM EDT170.005.504.055.750.00-106343.43%
META261218P001800002024-05-22 11:33AM EDT180.005.804.506.850.00-41643.02%
META261218P001900002024-05-22 12:01PM EDT190.006.655.307.750.00-11542.19%
META261218P002000002024-05-24 1:09PM EDT200.007.807.308.35-0.20-2.50%26440.91%
META261218P002100002024-05-15 3:58PM EDT210.009.157.259.750.00-1640.60%
META261218P002200002024-05-23 1:38PM EDT220.0010.309.0010.250.00-12839.18%
META261218P002300002024-05-23 1:44PM EDT230.0011.7010.5012.100.00-4939.16%
META261218P002400002024-05-17 9:30AM EDT240.0012.5011.6013.700.00-153138.74%
META261218P002500002024-05-21 12:49PM EDT250.0015.2013.8014.550.00-18737.61%
META261218P002600002024-05-23 2:58PM EDT260.0016.8014.3516.250.00-13337.15%
META261218P002700002024-05-24 12:22PM EDT270.0017.3016.3018.45-1.30-6.99%122836.98%
META261218P002800002024-05-16 3:31PM EDT280.0020.0518.1020.150.00-81836.36%
META261218P002900002024-05-24 2:59PM EDT290.0021.0320.0521.85-1.36-6.07%31135.68%
META261218P003000002024-05-24 3:09PM EDT300.0023.5021.9524.30-1.12-4.55%515335.43%
META261218P003100002024-05-24 11:07AM EDT310.0025.5024.2526.40-0.86-3.26%13934.88%
META261218P003200002024-05-23 11:39AM EDT320.0029.0527.5028.900.00-15134.51%
META261218P003300002024-05-24 12:08PM EDT330.0030.7529.1531.45-0.81-2.57%26234.09%
META261218P003400002024-05-23 9:33AM EDT340.0034.1031.8534.450.00-105633.83%
META261218P003500002024-05-24 3:01PM EDT350.0036.4934.6537.15-0.85-2.28%617233.36%
META261218P003600002024-05-24 2:59PM EDT360.0039.4037.7040.25-1.60-3.90%711133.02%
META261218P003700002024-05-16 10:11AM EDT370.0043.4640.7543.500.00-14832.68%
META261218P003800002024-05-24 2:58PM EDT380.0045.7044.1046.85-2.01-4.21%29932.33%
META261218P003900002024-05-24 10:19AM EDT390.0049.9847.5550.45+0.18+0.36%602432.02%
META261218P004000002024-05-24 10:19AM EDT400.0053.6351.2554.00-2.87-5.08%6039231.63%
META261218P004100002024-05-10 12:50PM EDT410.0060.0054.9057.950.00-194731.35%
META261218P004200002024-05-17 3:53PM EDT420.0062.7558.8061.900.00-16146131.00%
META261218P004300002024-05-15 1:05PM EDT430.0067.0662.9566.050.00-110530.68%
META261218P004400002024-05-24 11:20AM EDT440.0068.5367.2070.30-3.75-5.19%229830.34%
META261218P004500002024-05-22 3:32PM EDT450.0076.5371.7074.750.00-238230.01%
META261218P004600002024-05-24 3:02PM EDT460.0078.7276.0079.45-1.78-2.21%13329.72%
META261218P004700002024-05-24 3:02PM EDT470.0083.4780.8584.45-1.53-1.80%32429.48%
META261218P004800002024-05-23 3:06PM EDT480.0093.0085.6089.100.00-17329.07%
META261218P004900002024-05-14 9:40AM EDT490.00100.5090.9094.100.00-2628.73%
META261218P005000002024-05-15 1:46PM EDT500.0099.5695.8599.300.00-22928.40%
META261218P005100002024-04-25 12:38PM EDT510.00126.15101.15104.850.00-2328.14%
META261218P005200002024-05-13 9:39AM EDT520.00113.44106.70110.200.00-12127.76%
META261218P005300002024-05-15 3:48PM EDT530.00114.62112.30115.950.00-51627.46%
META261218P005400002024-05-06 1:42PM EDT540.00131.35118.05121.650.00--3827.09%
META261218P005500002024-05-07 9:51AM EDT550.00136.12124.00127.550.00-1426.74%
META261218P005600002024-05-13 9:30AM EDT560.00135.60130.05133.700.00-1326.41%
META261218P005700002024-05-14 11:25AM EDT570.00144.20136.35140.100.00-2226.12%
META261218P005800002024-04-08 1:09PM EDT580.00133.35148.15151.850.00--127.58%
META261218P005900002024-04-08 1:10PM EDT590.00139.15154.70158.550.00--127.31%
META261218P006000002024-05-23 12:49PM EDT600.00162.67155.85159.700.00-11625.07%
META261218P006100002024-05-21 12:20PM EDT610.00173.50162.70166.550.00-2524.72%
META261218P006200002024-05-13 11:20AM EDT620.00180.25169.65173.600.00-2224.38%
META261218P006300002024-05-14 11:06AM EDT630.00185.05176.75180.650.00--123.99%
META261218P006500002024-05-13 11:21AM EDT650.00203.17191.45195.350.00-1123.25%
META261218P006700002024-05-03 11:05AM EDT670.00230.56206.65210.600.00-1122.47%
META261218P007000002024-05-23 11:08AM EDT700.00239.60230.60234.500.00-1421.23%
META261218P007200002024-05-03 9:54AM EDT720.00273.62247.30251.250.00-1320.43%
META261218P007600002024-04-29 9:51AM EDT760.00325.98282.35286.300.00--218.68%
META261218P007900002024-04-26 3:40PM EDT790.00345.35310.40314.300.00-30017.76%
META261218P008000002024-05-07 11:18AM EDT800.00332.65319.90323.750.00--017.38%
META261218P008700002024-04-15 2:01PM EDT870.00371.64386.40390.300.00-300.00%
META261218P009000002024-04-16 11:20AM EDT900.00398.40425.50430.500.00--027.00%