Deutsche Märkte öffnen in 5 Stunden 12 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
169,77+1,58 (+0,94%)
Börsenschluss: 04:00PM EDT
169,77 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META220708C000500002022-07-06 2:45PM EDT50.00119.95119.65119.90+2.98+2.55%1282500.00%
META220708C000700002022-07-06 2:40PM EDT70.0099.2599.6099.90+1.70+1.74%23510.16%
META220708C000800002022-06-30 3:54PM EDT80.0080.2589.6589.900.00--1312.50%
META220708C001000002022-07-05 11:59AM EDT100.0063.3069.7069.900.00-15267.19%
META220708C001100002022-07-05 3:23PM EDT110.0056.9059.6559.900.00-55187.50%
META220708C001200002022-07-05 3:08PM EDT120.0047.3049.6549.90+0.10+0.21%19153.13%
META220708C001250002022-06-02 9:46AM EDT125.0066.2134.9035.250.00--20.00%
META220708C001300002022-07-05 3:23PM EDT130.0036.9539.6539.900.00-6383118.75%
META220708C001320002022-06-28 3:57PM EDT132.0029.0537.6537.900.00-33112.50%
META220708C001330002022-07-06 12:46PM EDT133.0035.0536.6536.90+11.00+45.74%203109.38%
META220708C001350002022-07-05 12:32PM EDT135.0030.5034.6534.900.00-813103.13%
META220708C001380002022-07-01 2:28PM EDT138.0021.0031.6531.900.00-5593.75%
META220708C001390002022-07-01 1:38PM EDT139.0019.0030.6530.900.00-2290.63%
META220708C001400002022-07-05 1:57PM EDT140.0027.0029.6529.90+1.73+6.85%5013987.50%
META220708C001420002022-07-05 3:32PM EDT142.0025.6027.6527.900.00-1181.25%
META220708C001430002022-07-05 1:53PM EDT143.0022.0026.6526.900.00-52579.69%
META220708C001440002022-07-05 1:05PM EDT144.0020.7025.6525.900.00-62378.13%
META220708C001450002022-07-06 3:19PM EDT145.0026.3724.6524.90+6.17+30.54%775775.00%
META220708C001460002022-07-06 2:35PM EDT146.0023.3023.6523.90+6.30+37.06%73371.88%
META220708C001470002022-07-06 12:27PM EDT147.0020.2522.6522.90-0.85-4.03%14068.75%
META220708C001480002022-07-05 10:27AM EDT148.0013.7021.6521.950.00-24478.91%
META220708C001490002022-07-05 12:50PM EDT149.0020.0020.6520.95+4.40+28.21%15475.78%
META220708C001500002022-07-06 3:59PM EDT150.0019.7519.7519.95+1.85+10.34%2651,03883.01%
META220708C001525002022-07-06 10:59AM EDT152.5015.2717.2017.45-0.33-2.12%1719569.34%
META220708C001550002022-07-06 3:59PM EDT155.0015.0014.7515.00+1.50+11.11%3372,38566.99%
META220708C001575002022-07-06 3:54PM EDT157.5012.4512.3512.60+1.21+10.77%13786765.23%
META220708C001600002022-07-06 3:59PM EDT160.0010.1510.0510.25+0.97+10.57%2,0193,18163.38%
META220708C001625002022-07-06 3:59PM EDT162.508.007.808.00+0.80+11.11%1,0052,10459.96%
META220708C001650002022-07-06 3:59PM EDT165.005.955.755.95+0.55+10.19%3,8286,11857.72%
META220708C001675002022-07-06 3:59PM EDT167.504.154.004.20+0.25+6.41%7,9152,62156.64%
META220708C001700002022-07-06 3:59PM EDT170.002.592.592.67-0.10-3.72%25,2807,76254.69%
META220708C001725002022-07-06 3:59PM EDT172.501.481.481.54-0.23-13.45%12,4893,00152.54%
META220708C001750002022-07-06 3:59PM EDT175.000.800.770.82-0.24-23.08%28,94910,18851.47%
META220708C001775002022-07-06 3:59PM EDT177.500.370.360.40-0.22-37.29%7,9877,94950.88%
META220708C001800002022-07-06 3:59PM EDT180.000.170.170.19-0.15-46.87%7,0487,79051.47%
META220708C001825002022-07-06 3:56PM EDT182.500.090.080.10-0.08-47.06%4,6451,80253.13%
META220708C001850002022-07-06 3:59PM EDT185.000.060.040.06-0.03-33.33%1,0293,16055.86%
META220708C001875002022-07-06 3:53PM EDT187.500.030.020.03-0.02-40.00%23096857.42%
META220708C001900002022-07-06 3:58PM EDT190.000.020.010.02-0.01-33.33%5421,55660.16%
META220708C001925002022-07-06 3:54PM EDT192.500.010.000.02-0.01-50.00%23340964.06%
META220708C001950002022-07-06 3:41PM EDT195.000.010.010.020.00-1901,04072.66%
META220708C001975002022-07-06 3:56PM EDT197.500.010.010.020.00-11718478.13%
META220708C002000002022-07-06 11:43AM EDT200.000.010.000.010.00-292,35375.00%
META220708C002025002022-07-06 9:48AM EDT202.500.010.000.020.00-524885.94%
META220708C002050002022-07-05 3:35PM EDT205.000.010.000.010.00-31451684.38%
META220708C002100002022-07-06 1:15PM EDT210.000.010.000.010.00-157596.88%
META220708C002150002022-07-06 2:59PM EDT215.000.010.000.010.00-15865106.25%
META220708C002200002022-07-05 11:32AM EDT220.000.010.000.010.00-91,153112.50%
META220708C002250002022-07-05 9:55AM EDT225.000.010.000.010.00-61,323125.00%
META220708C002300002022-07-05 9:55AM EDT230.000.010.000.010.00-5931131.25%
META220708C002350002022-06-29 2:04PM EDT235.000.010.000.010.00-170140.63%
META220708C002400002022-07-05 10:26AM EDT240.000.010.000.020.00-2161156.25%
META220708C002450002022-06-27 3:14PM EDT245.000.010.000.020.00-1764165.63%
META220708C002500002022-07-06 1:53PM EDT250.000.010.000.010.00-238162.50%
META220708C002550002022-07-05 12:34PM EDT255.000.010.000.010.00-3261171.88%
META220708C002600002022-06-27 10:35AM EDT260.000.010.000.010.00-2187181.25%
META220708C002650002022-06-23 9:59AM EDT265.000.030.000.010.00-141155187.50%
META220708C002700002022-06-27 2:40PM EDT270.000.010.000.010.00-101169193.75%
META220708C002750002022-06-24 10:08AM EDT275.000.020.000.010.00-4056200.00%
META220708C002800002022-06-24 10:08AM EDT280.000.020.000.020.00-4047218.75%
META220708C002850002022-06-24 10:17AM EDT285.000.020.000.010.00-3065212.50%
META220708C002900002022-06-23 9:30AM EDT290.000.010.000.020.00-11231.25%
META220708C003000002022-07-06 11:07AM EDT300.000.010.000.010.00-42231.25%
META220708C003100002022-06-23 10:20AM EDT310.000.010.000.020.00--10259.38%
META220708C003200002022-06-24 10:18AM EDT320.000.010.000.020.00-57271.88%
META220708C003800002022-06-22 9:32AM EDT380.000.010.000.010.00--10318.75%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META220708P000900002022-06-23 11:39AM EDT90.000.020.000.020.00--12287.50%
META220708P001000002022-06-29 3:57PM EDT100.000.010.000.010.00-15182225.00%
META220708P001050002022-06-27 2:22PM EDT105.000.010.000.020.00-5104218.75%
META220708P001100002022-07-01 3:59PM EDT110.000.010.000.010.00-24480187.50%
META220708P001150002022-07-05 3:10PM EDT115.000.010.000.010.00-18142168.75%
META220708P001200002022-07-05 1:36PM EDT120.000.010.000.010.00-44432153.13%
META220708P001250002022-07-05 2:32PM EDT125.000.010.000.020.00-227890143.75%
META220708P001290002022-07-05 3:48PM EDT129.000.010.000.010.00-14,341125.00%
META220708P001300002022-07-06 9:35AM EDT130.000.010.000.02-0.01-50.00%32,724128.13%
META220708P001310002022-07-05 12:51PM EDT131.000.020.000.020.00-159158125.00%
META220708P001320002022-07-06 12:14PM EDT132.000.010.000.02-0.02-66.67%2779121.88%
META220708P001330002022-07-06 12:00PM EDT133.000.010.000.01-0.01-50.00%569109.38%
META220708P001340002022-07-05 3:38PM EDT134.000.020.000.020.00-24541114.06%
META220708P001350002022-07-06 3:57PM EDT135.000.020.010.020.00-1411,311115.63%
META220708P001360002022-07-06 3:32PM EDT136.000.010.000.02-0.02-66.67%411,055107.81%
META220708P001370002022-07-06 1:00PM EDT137.000.010.010.02-0.01-50.00%32537109.38%
META220708P001380002022-07-06 3:39PM EDT138.000.020.010.02-0.01-33.33%107351106.25%
META220708P001390002022-07-06 2:53PM EDT139.000.020.000.02-0.02-50.00%10625998.44%
META220708P001400002022-07-06 3:19PM EDT140.000.020.010.02-0.02-50.00%4302,84798.44%
META220708P001410002022-07-06 2:37PM EDT141.000.020.010.02-0.02-50.00%18653595.31%
META220708P001420002022-07-06 3:27PM EDT142.000.010.010.03-0.04-80.00%5145495.31%
META220708P001430002022-07-06 3:51PM EDT143.000.030.000.03-0.01-25.00%13039389.06%
META220708P001440002022-07-06 3:34PM EDT144.000.010.010.03-0.04-80.00%5058889.06%
META220708P001450002022-07-06 3:56PM EDT145.000.020.020.03-0.05-71.43%2651,42587.50%
META220708P001460002022-07-06 3:53PM EDT146.000.030.010.04-0.06-66.67%13471684.38%
META220708P001470002022-07-06 3:54PM EDT147.000.030.010.04-0.07-70.00%16061680.47%
META220708P001480002022-07-06 3:40PM EDT148.000.030.020.03-0.09-75.00%3231,12877.34%
META220708P001490002022-07-06 3:54PM EDT149.000.040.030.04-0.10-71.43%4101,08077.34%
META220708P001500002022-07-06 3:59PM EDT150.000.040.040.05-0.12-75.00%1,5713,58276.17%
META220708P001525002022-07-06 3:58PM EDT152.500.070.060.09-0.19-73.08%1,3122,39572.66%
META220708P001550002022-07-06 3:59PM EDT155.000.100.110.12-0.32-76.19%3,7944,31168.16%
META220708P001575002022-07-06 3:59PM EDT157.500.190.190.21-0.47-71.21%4,9802,14764.94%
META220708P001600002022-07-06 3:59PM EDT160.000.360.350.37-0.65-64.36%12,5026,15962.40%
META220708P001625002022-07-06 3:59PM EDT162.500.650.620.65-0.89-57.79%5,7851,72160.11%
META220708P001650002022-07-06 3:59PM EDT165.001.081.071.11-1.14-51.35%16,0632,45957.96%
META220708P001675002022-07-06 3:59PM EDT167.501.861.771.83-1.34-41.87%8,0671,96056.01%
META220708P001700002022-07-06 3:59PM EDT170.002.852.772.88-1.61-36.10%4,1081,08554.00%
META220708P001725002022-07-06 3:58PM EDT172.504.304.154.35-1.95-31.20%51423452.73%
META220708P001750002022-07-06 3:52PM EDT175.006.425.906.15-1.78-21.71%33539751.47%
META220708P001775002022-07-06 3:57PM EDT177.508.158.008.25-1.85-18.50%477751.47%
META220708P001800002022-07-06 2:34PM EDT180.0011.1310.3010.55-1.17-9.51%2553852.44%
META220708P001825002022-07-06 1:20PM EDT182.5013.6012.7012.95-9.57-41.30%34353.71%
META220708P001850002022-07-06 1:31PM EDT185.0015.9015.2015.45-1.11-6.53%2914261.72%
META220708P001875002022-07-06 2:48PM EDT187.5017.7517.6517.90-5.66-24.18%151562.11%
META220708P001900002022-07-06 3:54PM EDT190.0020.7520.1520.40-1.12-5.12%1318669.14%
META220708P001925002022-07-06 3:14PM EDT192.5021.4822.6522.90-9.67-31.04%2575.78%
META220708P001950002022-07-06 1:32PM EDT195.0026.0925.1525.40-2.18-7.71%57682.81%
META220708P002000002022-07-05 10:16AM EDT200.0039.1530.1530.350.00-1886.72%
META220708P002025002022-06-30 1:43PM EDT202.5038.3032.6532.850.00--092.19%
META220708P002050002022-07-05 9:30AM EDT205.0047.0035.1535.350.00-1098.44%
META220708P002100002022-07-06 1:32PM EDT210.0041.1040.1540.40-10.50-20.35%21119.53%
META220708P002150002022-07-01 9:30AM EDT215.0055.1045.1545.350.00-10120.31%
META220708P002200002022-06-17 11:47AM EDT220.0056.9450.1550.350.00-10129.69%
META220708P002250002022-06-21 11:28AM EDT225.0060.3155.1555.350.00-20139.84%
META220708P002300002022-06-14 10:59AM EDT230.0066.8060.1560.350.00-20150.00%
META220708P002350002022-06-28 10:40AM EDT235.0066.2065.1565.350.00-10159.38%
META220708P002400002022-06-09 1:39PM EDT240.0050.5670.1570.350.00-10168.75%
META220708P002500002022-06-07 9:46AM EDT250.0055.5080.1580.350.00--0185.94%
META220708P002600002022-07-06 9:38AM EDT260.0094.1090.1590.35+1.90+2.06%10201.56%
META220708P002750002022-06-30 9:35AM EDT275.00112.30105.15105.350.00--0225.00%
META220708P003000002022-06-17 3:02PM EDT300.00135.85130.15130.350.00-10260.94%
META220708P003100002022-06-29 9:38AM EDT310.00148.10140.15140.350.00--0275.00%
META220708P003200002022-06-29 9:55AM EDT320.00156.60150.15150.350.00-20287.50%
META220708P003300002022-06-27 9:35AM EDT330.00160.95160.15160.350.00--0300.00%
META220708P003400002022-06-28 10:28AM EDT340.00171.35170.15170.350.00-60312.50%
META220708P003600002022-07-06 2:13PM EDT360.00191.80190.15190.35-4.80-2.44%10334.38%