Deutsche Märkte öffnen in 8 Stunden 43 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
206,01+1,73 (+0,85%)
Börsenschluss: 04:00PM EDT
206,20 +0,19 (+0,09%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230331C000200002023-03-24 1:28PM EDT20.00184.60185.75186.35+3.05+1.68%15653.13%
META230331C000300002023-03-17 3:51PM EDT30.00166.75175.75176.350.00-16537.50%
META230331C000650002023-03-24 1:19PM EDT65.00138.75140.80141.35+6.95+5.27%31341.41%
META230331C000700002023-03-24 1:19PM EDT70.00134.30135.85136.35+134.30-30332.03%
META230331C000750002023-03-21 11:28AM EDT75.00124.20130.80131.400.00-34311.72%
META230331C000800002023-03-21 9:37AM EDT80.00121.65125.80126.40+121.65--2292.97%
META230331C000900002023-03-22 2:58PM EDT90.00114.75115.80116.40+114.75--2258.59%
META230331C000950002023-03-10 2:33PM EDT95.0084.90110.85111.400.00--1250.00%
META230331C001000002023-03-24 3:46PM EDT100.00106.10105.90106.35-0.96-0.90%712234.38%
META230331C001050002023-03-24 3:08PM EDT105.00100.65100.80101.40-0.77-0.76%7693213.28%
META230331C001100002023-03-24 3:08PM EDT110.0095.5595.8096.40+0.42+0.44%438199.61%
META230331C001150002023-03-24 2:46PM EDT115.0090.9590.8591.40+7.58+9.09%1528192.58%
META230331C001200002023-03-24 11:32AM EDT120.0084.4985.8586.40+0.87+1.04%518179.69%
META230331C001250002023-03-24 3:38PM EDT125.0081.2680.8081.40-0.74-0.90%1830162.11%
META230331C001300002023-03-24 3:22PM EDT130.0076.2775.8576.45+2.26+3.05%5857159.38%
META230331C001350002023-03-24 3:56PM EDT135.0070.9270.9071.45+1.57+2.26%4022150.98%
META230331C001400002023-03-24 3:42PM EDT140.0066.1565.9066.45+0.13+0.20%5695139.45%
META230331C001430002023-03-24 3:39PM EDT143.0063.3062.9063.40+63.30-80129.49%
META230331C001440002023-03-20 10:00AM EDT144.0050.5461.8562.45+50.54--2127.34%
META230331C001450002023-03-24 3:59PM EDT145.0061.0760.8561.45+0.23+0.38%1042125.20%
META230331C001460002023-03-23 3:09PM EDT146.0057.9059.9060.45+57.90--12125.98%
META230331C001480002023-03-23 3:07PM EDT148.0055.5057.9058.450.00-1217121.48%
META230331C001490002023-03-24 9:48AM EDT149.0056.8956.8557.45-0.64-1.11%121116.60%
META230331C001500002023-03-24 3:57PM EDT150.0056.0055.9556.40+0.04+0.07%162482117.19%
META230331C001525002023-03-20 2:03PM EDT152.5044.6053.4053.950.00-216111.72%
META230331C001550002023-03-24 3:36PM EDT155.0051.1750.9051.45-1.23-2.35%373106.45%
META230331C001575002023-03-24 12:58PM EDT157.5047.1248.4048.95+0.82+1.77%140101.17%
META230331C001600002023-03-24 3:59PM EDT160.0046.2545.9546.45+0.65+1.43%6732898.24%
META230331C001625002023-03-24 3:00PM EDT162.5043.0743.4544.05+0.72+1.70%146296.58%
META230331C001650002023-03-24 3:28PM EDT165.0041.5140.9541.45+2.59+6.65%7727287.79%
META230331C001675002023-03-24 3:19PM EDT167.5038.4438.5038.95+0.54+1.42%612284.38%
META230331C001700002023-03-24 3:59PM EDT170.0036.2636.0036.45+1.42+4.08%5338879.20%
META230331C001725002023-03-24 3:13PM EDT172.5033.1333.5034.00-0.01-0.03%6236475.59%
META230331C001750002023-03-24 3:56PM EDT175.0031.0031.0531.50+0.50+1.64%7096171.68%
META230331C001775002023-03-24 3:58PM EDT177.5028.8028.5529.05+2.60+9.92%2569667.58%
META230331C001800002023-03-24 3:58PM EDT180.0026.2526.1026.60+0.96+3.80%661,35464.36%
META230331C001825002023-03-24 2:41PM EDT182.5023.5423.7024.15+1.07+4.76%1571561.62%
META230331C001850002023-03-24 3:52PM EDT185.0021.4721.3021.75+2.12+10.96%1671,38958.98%
META230331C001875002023-03-24 3:32PM EDT187.5019.6518.9019.40+1.50+8.26%7053056.30%
META230331C001900002023-03-24 3:55PM EDT190.0016.7016.6017.05+0.70+4.38%4021,35553.91%
META230331C001925002023-03-24 3:59PM EDT192.5014.6014.3514.75+1.20+8.96%8612,30751.51%
META230331C001950002023-03-24 3:52PM EDT195.0012.4012.2012.55+0.40+3.33%5873,02252.00%
META230331C001975002023-03-24 3:58PM EDT197.5010.3610.2010.55+0.46+4.65%6171,76650.70%
META230331C002000002023-03-24 3:59PM EDT200.008.428.208.65+0.42+5.25%1,5019,48849.02%
META230331C002025002023-03-24 3:59PM EDT202.506.706.656.80+0.27+4.20%1,4512,88746.36%
META230331C002050002023-03-24 3:59PM EDT205.005.155.105.25+0.27+5.53%9,2205,53344.98%
META230331C002075002023-03-24 3:59PM EDT207.503.853.803.950.00-8,5762,24944.04%
META230331C002100002023-03-24 3:59PM EDT210.002.842.752.85+0.08+2.90%10,2423,15042.97%
META230331C002125002023-03-24 3:59PM EDT212.501.991.932.02-0.04-1.97%5,6782,90042.48%
META230331C002150002023-03-24 3:59PM EDT215.001.371.311.42-0.07-4.86%4,1873,71942.53%
META230331C002175002023-03-24 3:59PM EDT217.500.940.890.98+0.94-1,44572242.68%
META230331C002200002023-03-24 3:59PM EDT220.000.650.620.65-0.10-13.33%7,5544,56842.63%
META230331C002225002023-03-24 3:59PM EDT222.500.450.420.45+0.45-49175843.36%
META230331C002250002023-03-24 3:59PM EDT225.000.300.300.31-0.10-25.00%1,2402,74744.04%
META230331C002275002023-03-24 3:59PM EDT227.500.220.200.21+0.22-1,60144644.73%
META230331C002300002023-03-24 3:59PM EDT230.000.130.130.15-0.06-31.58%8021,12945.80%
META230331C002325002023-03-24 3:54PM EDT232.500.110.090.11+0.11-27229647.07%
META230331C002350002023-03-24 3:55PM EDT235.000.070.060.08-0.04-36.36%44866148.05%
META230331C002375002023-03-24 3:48PM EDT237.500.060.040.06+0.06-8819949.41%
META230331C002400002023-03-24 3:52PM EDT240.000.050.020.05-0.03-37.50%2,34580951.17%
META230331C002450002023-03-24 3:59PM EDT245.000.020.020.03-0.01-33.33%57943252.73%
META230331C002500002023-03-24 11:27AM EDT250.000.020.010.020.00-481,04155.47%
META230331C002550002023-03-24 2:17PM EDT255.000.010.000.01-0.01-50.00%1487254.69%
META230331C002600002023-03-24 1:40PM EDT260.000.020.000.020.00-37862.50%
META230331C002650002023-03-24 3:22PM EDT265.000.010.000.010.00-1435862.50%
META230331C002700002023-03-22 1:54PM EDT270.000.020.000.010.00-62567.19%
META230331C002750002023-03-23 12:16PM EDT275.000.010.000.010.00-2825671.88%
META230331C002800002023-03-21 3:23PM EDT280.000.010.000.010.00-10025275.00%
META230331C002850002023-03-17 1:43PM EDT285.000.030.000.010.00-51579.69%
META230331C002900002023-02-28 10:34AM EDT290.000.040.000.010.00-1384.38%
META230331C003000002023-03-23 10:58AM EDT300.000.010.000.010.00-3690.63%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230331P000200002023-03-24 10:17AM EDT20.000.010.000.01+0.01-10550.00%
META230331P000500002023-03-20 11:52AM EDT50.000.010.000.010.00-6108331.25%
META230331P000750002023-02-24 2:07PM EDT75.000.010.000.010.00-1010237.50%
META230331P000850002023-03-07 10:30AM EDT85.000.070.000.010.00--1212.50%
META230331P000900002023-03-10 1:52PM EDT90.000.010.000.010.00-1042196.88%
META230331P000950002023-03-10 2:30PM EDT95.000.020.000.010.00-24187.50%
META230331P001000002023-03-20 10:14AM EDT100.000.010.000.010.00-185175.00%
META230331P001050002023-03-03 4:39PM EDT105.000.020.000.010.00-10355162.50%
META230331P001100002023-03-15 2:15PM EDT110.000.020.000.010.00-50195150.00%
META230331P001150002023-03-20 12:33PM EDT115.000.020.000.010.00-200433143.75%
META230331P001200002023-03-21 10:46AM EDT120.000.010.000.010.00-103571131.25%
META230331P001250002023-03-21 9:36AM EDT125.000.020.000.010.00-1189121.88%
META230331P001300002023-03-24 9:45AM EDT130.000.010.000.010.00-11,041112.50%
META230331P001350002023-03-24 1:37PM EDT135.000.010.000.010.00-5943106.25%
META230331P001400002023-03-24 3:59PM EDT140.000.010.000.010.00-4175596.88%
META230331P001430002023-03-22 1:02PM EDT143.000.020.000.01+0.02--15290.63%
META230331P001440002023-03-21 3:49PM EDT144.000.030.000.01+0.03--1090.63%
META230331P001450002023-03-24 9:33AM EDT145.000.020.000.01+0.01+100.00%183687.50%
META230331P001460002023-03-21 10:46AM EDT146.000.040.000.02+0.04--1092.19%
META230331P001470002023-03-24 2:47PM EDT147.000.010.000.01+0.01-282384.38%
META230331P001480002023-03-23 11:07AM EDT148.000.010.000.020.00-1221089.06%
META230331P001490002023-03-24 10:16AM EDT149.000.020.000.02-0.02-50.00%725885.94%
META230331P001500002023-03-24 3:56PM EDT150.000.010.010.02-0.01-50.00%3431,62388.28%
META230331P001525002023-03-24 10:19AM EDT152.500.020.000.02-0.02-50.00%15227181.25%
META230331P001550002023-03-24 3:17PM EDT155.000.020.010.02-0.02-50.00%1287679.69%
META230331P001575002023-03-24 11:47AM EDT157.500.020.000.02-0.02-50.00%6432473.44%
META230331P001600002023-03-24 3:26PM EDT160.000.020.010.02-0.04-66.67%691,01671.88%
META230331P001625002023-03-24 3:47PM EDT162.500.030.010.03-0.06-66.67%9140969.53%
META230331P001650002023-03-24 3:30PM EDT165.000.020.010.04-0.05-71.43%2572,58867.19%
META230331P001675002023-03-24 3:57PM EDT167.500.040.020.05-0.07-63.64%5051,71265.63%
META230331P001700002023-03-24 3:59PM EDT170.000.060.040.06-0.08-57.14%4,2553,82664.06%
META230331P001725002023-03-24 3:45PM EDT172.500.070.050.07-0.12-63.16%10172361.13%
META230331P001750002023-03-24 3:59PM EDT175.000.100.080.10-0.16-61.54%5717,17360.16%
META230331P001775002023-03-24 3:58PM EDT177.500.120.110.13-0.19-61.29%18385258.01%
META230331P001800002023-03-24 3:57PM EDT180.000.180.150.18-0.16-47.06%9542,78256.25%
META230331P001825002023-03-24 3:59PM EDT182.500.220.220.24-0.24-52.17%8711,50054.59%
META230331P001850002023-03-24 3:59PM EDT185.000.320.310.33-0.30-48.39%1,5202,34052.98%
META230331P001875002023-03-24 3:59PM EDT187.500.440.430.46-0.39-46.99%1,88998651.37%
META230331P001900002023-03-24 3:59PM EDT190.000.600.610.63-0.49-44.95%2,4639,52450.10%
META230331P001925002023-03-24 3:59PM EDT192.500.860.840.89-0.54-38.57%1,6431,40448.93%
META230331P001950002023-03-24 3:59PM EDT195.001.201.161.24-0.71-37.17%3,1601,57247.78%
META230331P001975002023-03-24 3:59PM EDT197.501.611.611.69-0.88-35.34%9881,31946.44%
META230331P002000002023-03-24 3:59PM EDT200.002.212.172.25-0.94-29.84%5,0993,05044.80%
META230331P002025002023-03-24 3:59PM EDT202.502.992.943.05-1.14-27.60%2,2071,34343.97%
META230331P002050002023-03-24 3:59PM EDT205.003.903.904.00-1.40-26.42%7,1081,88942.70%
META230331P002075002023-03-24 3:59PM EDT207.505.165.055.20-1.44-21.82%2,19381341.75%
META230331P002100002023-03-24 3:59PM EDT210.006.556.506.65-1.05-13.82%1,33661341.07%
META230331P002125002023-03-24 3:55PM EDT212.508.498.008.40-1.16-12.02%54525641.28%
META230331P002150002023-03-24 3:58PM EDT215.0010.259.9510.30-1.45-12.39%85316041.14%
META230331P002175002023-03-24 1:32PM EDT217.5013.4712.0012.45+13.47-1004242.38%
META230331P002200002023-03-24 3:58PM EDT220.0014.5214.2014.75-0.98-6.32%1088444.65%
META230331P002225002023-03-24 3:52PM EDT222.5017.0016.5017.05+17.00-2611245.85%
META230331P002250002023-03-24 3:21PM EDT225.0019.2518.8519.45-2.92-13.17%443848.24%
META230331P002275002023-03-24 3:43PM EDT227.5021.4521.3021.85+21.45-33949.90%
META230331P002300002023-03-23 11:08AM EDT230.0022.6523.7524.300.00-22052.44%
META230331P002325002023-03-22 9:59AM EDT232.5029.0526.1526.80+29.05--1856.45%
META230331P002350002023-03-24 3:12PM EDT235.0029.3528.6029.30-1.60-5.17%22560.35%
META230331P002375002023-03-21 9:40AM EDT237.5036.4031.2031.75+36.40--062.11%
META230331P002400002023-03-23 9:31AM EDT240.0035.9033.6034.300.00-1167.97%
META230331P002450002023-03-22 9:55AM EDT245.0041.6538.6539.250.00-7072.85%
META230331P002500002023-03-20 9:34AM EDT250.0052.5543.7044.25+52.55--079.69%
META230331P002550002023-03-20 10:00AM EDT255.0060.8048.7049.250.00-4086.33%
META230331P002600002023-03-17 12:30PM EDT260.0060.3053.7054.200.00-1089.65%
META230331P002650002023-03-23 9:40AM EDT265.0060.4558.7059.20+60.45--095.70%
META230331P002700002023-03-20 9:43AM EDT270.0073.5563.7064.20+73.55--0101.56%
META230331P002800002023-03-01 3:38PM EDT280.00104.9773.7574.200.00--0112.70%
META230331P002950002023-03-15 1:04PM EDT295.00103.2588.7589.200.00--0128.52%
META230331P003000002023-02-14 3:32PM EDT300.00119.9494.2595.650.00--0171.09%