Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
180,50+3,01 (+1,70%)
Börsenschluss: 04:00PM EDT
180,40 -0,10 (-0,06%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META220819C000500002022-08-12 9:53AM EDT50.00130.25128.90131.35-1.75-1.33%65548.05%
META220819C000600002022-08-12 9:53AM EDT60.00120.25119.95122.10+12.25+11.34%616436.72%
META220819C000700002022-08-11 12:07PM EDT70.00108.35109.90112.400.00-622393.75%
META220819C000800002022-08-10 9:57AM EDT80.0097.3098.05102.350.00-35422.56%
META220819C000850002022-08-12 12:36PM EDT85.0095.5594.9597.05+2.25+2.41%253305.66%
META220819C000900002022-08-11 11:50AM EDT90.0088.0090.4090.600.00-312150.00%
META220819C000950002022-08-12 3:43PM EDT95.0085.1085.4085.60+3.00+3.65%115350.00%
META220819C001000002022-08-12 12:35PM EDT100.0080.6080.4080.60-1.45-1.77%121850.00%
META220819C001050002022-08-11 12:20PM EDT105.0073.3575.3575.600.00-586179.69%
META220819C001100002022-08-11 10:51AM EDT110.0070.5070.4070.700.00-1076152.34%
META220819C001150002022-08-12 1:35PM EDT115.0064.7065.4066.05+2.40+3.85%868170.51%
META220819C001200002022-08-11 3:59PM EDT120.0057.3060.4061.050.00-10133156.25%
META220819C001250002022-08-12 1:35PM EDT125.0054.7055.4056.05+3.05+5.91%1282142.38%
META220819C001300002022-08-12 1:35PM EDT130.0049.7050.4551.05-2.40-4.61%31,864131.25%
META220819C001350002022-08-10 10:11AM EDT135.0042.2045.4545.650.00-301,98494.14%
META220819C001400002022-08-12 1:35PM EDT140.0039.7540.4541.15-2.25-5.36%6312108.79%
META220819C001450002022-08-12 11:16AM EDT145.0035.8035.4535.75-1.35-3.63%131,61280.27%
META220819C001500002022-08-12 3:58PM EDT150.0030.5030.5030.75+1.95+6.83%922,13271.88%
META220819C001525002022-08-12 9:56AM EDT152.5028.1728.0028.40+1.67+6.30%227771.68%
META220819C001550002022-08-12 3:56PM EDT155.0025.3025.5025.95+3.49+16.00%3035,94867.29%
META220819C001575002022-08-12 3:35PM EDT157.5022.8223.0523.35+1.54+7.24%2961,31860.06%
META220819C001600002022-08-12 3:51PM EDT160.0020.2620.6020.85+2.58+14.59%10414,87955.57%
META220819C001625002022-08-12 2:48PM EDT162.5017.6018.1518.55+2.28+14.88%831,91054.59%
META220819C001650002022-08-12 3:59PM EDT165.0015.7715.7516.15+2.57+19.47%6867,18551.32%
META220819C001675002022-08-12 3:50PM EDT167.5013.1113.4013.65+2.06+18.64%1743,04749.56%
META220819C001700002022-08-12 3:59PM EDT170.0011.3011.2011.50+2.25+24.86%53415,53549.00%
META220819C001725002022-08-12 3:57PM EDT172.509.109.109.30+2.00+28.17%3301,96445.68%
META220819C001750002022-08-12 3:59PM EDT175.007.207.157.30+1.60+28.57%9948,17943.53%
META220819C001775002022-08-12 3:58PM EDT177.505.505.455.60+1.20+27.91%1,7663,01442.80%
META220819C001800002022-08-12 3:59PM EDT180.004.104.054.15+0.95+30.16%13,23622,45342.25%
META220819C001825002022-08-12 3:59PM EDT182.502.872.882.91+0.54+23.18%6,4526,13041.24%
META220819C001850002022-08-12 3:59PM EDT185.001.991.982.00+0.40+25.16%8,11611,00741.07%
META220819C001875002022-08-12 3:59PM EDT187.501.321.291.33+0.25+23.36%2,8432,62841.04%
META220819C001900002022-08-12 3:59PM EDT190.000.840.840.85+0.10+13.51%6,75311,33341.02%
META220819C001925002022-08-12 3:59PM EDT192.500.530.530.54+0.03+6.00%1,5031,45341.38%
META220819C001950002022-08-12 3:59PM EDT195.000.330.320.34-0.02-5.71%3,3256,50841.90%
META220819C002000002022-08-12 3:59PM EDT200.000.120.120.14-0.07-36.84%19,21034,16543.65%
META220819C002050002022-08-12 3:59PM EDT205.000.060.050.06-0.05-45.45%7067,27745.70%
META220819C002100002022-08-12 3:59PM EDT210.000.040.030.04-0.04-50.00%2367,81450.39%
META220819C002150002022-08-12 2:23PM EDT215.000.050.020.03-0.01-16.67%936,93053.91%
META220819C002200002022-08-12 3:59PM EDT220.000.020.010.03-0.02-50.00%1877,50058.59%
META220819C002250002022-08-12 3:59PM EDT225.000.010.010.03-0.02-66.67%1154,96964.84%
META220819C002300002022-08-12 3:31PM EDT230.000.010.010.03-0.02-66.67%3610,54470.31%
META220819C002350002022-08-12 12:21PM EDT235.000.010.010.02-0.01-50.00%284,15073.44%
META220819C002400002022-08-12 3:04PM EDT240.000.010.010.02-0.01-50.00%373,80978.91%
META220819C002450002022-08-12 1:39PM EDT245.000.010.010.02-0.01-50.00%121,40784.38%
META220819C002500002022-08-12 3:59PM EDT250.000.010.010.020.00-763,52589.06%
META220819C002550002022-08-12 9:35AM EDT255.000.010.000.020.00-21,58490.63%
META220819C002600002022-08-12 11:51AM EDT260.000.010.000.010.00-12,67490.63%
META220819C002650002022-08-10 12:01PM EDT265.000.010.000.010.00-171,38493.75%
META220819C002700002022-08-11 3:00PM EDT270.000.010.000.010.00-241,30696.88%
META220819C002750002022-08-11 11:49AM EDT275.000.010.000.010.00-2910103.13%
META220819C002800002022-08-10 9:54AM EDT280.000.010.000.010.00-154,113106.25%
META220819C002850002022-08-09 12:51PM EDT285.000.010.000.010.00-200723109.38%
META220819C002900002022-08-09 12:51PM EDT290.000.010.000.010.00-1001,083112.50%
META220819C002950002022-08-09 12:51PM EDT295.000.010.000.010.00-1702,947118.75%
META220819C003000002022-08-12 12:43PM EDT300.000.010.000.010.00-33,183121.88%
META220819C003050002022-08-08 3:46PM EDT305.000.010.000.010.00-5867125.00%
META220819C003100002022-08-08 11:27AM EDT310.000.010.000.010.00-32,012128.13%
META220819C003150002022-07-29 1:10PM EDT315.000.010.000.010.00-349341131.25%
META220819C003200002022-08-11 12:12PM EDT320.000.010.000.010.00-3844134.38%
META220819C003250002022-08-08 2:04PM EDT325.000.010.000.010.00-1509137.50%
META220819C003300002022-08-04 12:00PM EDT330.000.010.000.010.00-4388140.63%
META220819C003350002022-07-20 10:26AM EDT335.000.020.000.010.00-30248143.75%
META220819C003400002022-07-27 9:30AM EDT340.000.020.000.010.00-82,675146.88%
META220819C003450002022-08-10 2:43PM EDT345.000.010.000.010.00-1518150.00%
META220819C003500002022-07-27 3:42PM EDT350.000.010.000.010.00-29627153.13%
META220819C003550002022-07-25 9:50AM EDT355.000.010.000.010.00-1242156.25%
META220819C003600002022-07-18 10:53AM EDT360.000.020.000.010.00-42193159.38%
META220819C003650002022-07-25 9:42AM EDT365.000.010.000.010.00-1242162.50%
META220819C003700002022-06-28 2:52PM EDT370.000.030.000.010.00-2098165.63%
META220819C003750002022-07-22 3:13PM EDT375.000.010.000.010.00-30260168.75%
META220819C003800002022-07-08 3:58PM EDT380.000.020.000.010.00-125157168.75%
META220819C003850002022-07-07 9:38AM EDT385.000.030.000.010.00-7201175.00%
META220819C003900002022-06-06 11:17AM EDT390.000.040.000.060.00--144203.13%
META220819C003950002022-07-05 11:47AM EDT395.000.030.000.010.00-1471181.25%
META220819C004000002022-07-21 10:28AM EDT400.000.010.000.010.00-135484181.25%
META220819C004050002022-07-18 10:01AM EDT405.000.020.000.010.00-72334184.38%
META220819C004100002022-08-12 9:30AM EDT410.000.010.000.01-0.01-50.00%1164187.50%
META220819C004150002022-07-20 3:46PM EDT415.000.010.000.010.00-5184187.50%
META220819C004200002022-07-20 3:41PM EDT420.000.010.000.010.00-30133193.75%
META220819C004250002022-05-19 11:18AM EDT425.000.040.000.050.00--111218.75%
META220819C004300002022-06-09 9:07AM EDT430.000.120.000.050.00--12221.88%
META220819C004350002022-07-20 3:47PM EDT435.000.010.000.010.00-5244196.88%
META220819C004400002022-06-09 9:07AM EDT440.000.06-0.040.00--226235.94%
META220819C004450002022-06-09 9:07AM EDT445.000.130.000.040.00--652225.00%
META220819C004500002022-08-12 12:20PM EDT450.000.010.000.010.00-11,127206.25%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META220819P000500002022-08-12 11:11AM EDT50.000.010.000.010.00-10810306.25%
META220819P000600002022-07-29 1:19PM EDT60.000.010.000.010.00-204603262.50%
META220819P000700002022-08-03 2:54PM EDT70.000.010.000.010.00-11,562225.00%
META220819P000800002022-08-12 9:30AM EDT80.000.010.000.010.00-354,072193.75%
META220819P000850002022-08-08 11:30AM EDT85.000.010.000.010.00-62,122181.25%
META220819P000900002022-08-09 9:52AM EDT90.000.010.000.010.00-12,511168.75%
META220819P000950002022-08-08 11:30AM EDT95.000.010.000.010.00-11,169156.25%
META220819P001000002022-08-12 10:30AM EDT100.000.010.000.010.00-256,787143.75%
META220819P001050002022-08-12 12:41PM EDT105.000.010.000.010.00-24,971134.38%
META220819P001100002022-08-11 3:18PM EDT110.000.010.000.010.00-353,420121.88%
META220819P001150002022-08-12 3:55PM EDT115.000.010.000.010.00-21,719112.50%
META220819P001200002022-08-12 12:11PM EDT120.000.010.000.010.00-232,958103.13%
META220819P001250002022-08-12 3:24PM EDT125.000.020.010.020.00-343,320102.34%
META220819P001300002022-08-12 3:54PM EDT130.000.010.010.02-0.01-50.00%1725,30492.19%
META220819P001350002022-08-12 3:37PM EDT135.000.030.020.030.00-1506,46186.72%
META220819P001400002022-08-12 3:59PM EDT140.000.030.030.04-0.02-40.00%4528,01380.08%
META220819P001450002022-08-12 3:57PM EDT145.000.050.030.05-0.02-28.57%2258,41571.09%
META220819P001500002022-08-12 3:59PM EDT150.000.050.050.06-0.06-54.55%2,41214,66663.67%
META220819P001525002022-08-12 3:49PM EDT152.500.070.060.08-0.06-46.15%2,1314,72160.74%
META220819P001550002022-08-12 3:59PM EDT155.000.100.080.10-0.10-50.00%4,33812,88757.81%
META220819P001575002022-08-12 3:52PM EDT157.500.130.110.12-0.13-50.00%9033,30754.59%
META220819P001600002022-08-12 3:59PM EDT160.000.170.160.17-0.22-56.41%1,81819,89352.34%
META220819P001625002022-08-12 3:58PM EDT162.500.220.220.24-0.33-60.00%2,4883,04650.29%
META220819P001650002022-08-12 3:59PM EDT165.000.330.320.33-0.48-59.26%4,73314,06847.61%
META220819P001675002022-08-12 3:59PM EDT167.500.510.480.50-0.64-55.65%2,4952,40546.00%
META220819P001700002022-08-12 3:59PM EDT170.000.750.750.77-0.89-54.27%5,83812,62644.78%
META220819P001725002022-08-12 3:59PM EDT172.501.151.121.16-1.21-51.27%1,4341,45243.56%
META220819P001750002022-08-12 3:59PM EDT175.001.701.701.73-1.55-47.69%5,7294,85842.63%
META220819P001775002022-08-12 3:59PM EDT177.502.522.482.51-1.88-42.73%2,5291,85541.77%
META220819P001800002022-08-12 3:59PM EDT180.003.553.503.60-2.15-37.72%5,98010,17541.70%
META220819P001825002022-08-12 3:59PM EDT182.504.854.804.95-2.50-34.01%1,33859741.68%
META220819P001850002022-08-12 3:59PM EDT185.006.456.406.50-2.45-27.53%4824,51441.07%
META220819P001875002022-08-12 3:59PM EDT187.508.308.208.35-3.55-29.96%25522941.33%
META220819P001900002022-08-12 3:59PM EDT190.0010.3010.2010.40-2.82-21.49%1984,17141.87%
META220819P001925002022-08-12 3:48PM EDT192.5013.0312.3512.60-3.23-19.86%508742.68%
META220819P001950002022-08-12 3:57PM EDT195.0014.9514.6014.90-2.80-15.77%4342,12043.60%
META220819P002000002022-08-12 12:25PM EDT200.0020.0019.2519.75-3.05-13.23%144,58848.73%
META220819P002050002022-08-12 3:05PM EDT205.0024.9024.2024.65-2.87-10.33%654,70652.73%
META220819P002100002022-08-12 1:14PM EDT210.0029.7829.4529.65+0.43+1.47%850351.76%
META220819P002150002022-08-12 2:37PM EDT215.0035.4034.2534.65-1.45-3.93%61,21168.56%
META220819P002200002022-08-11 12:32PM EDT220.0041.3538.1039.650.00-1616275.98%
META220819P002250002022-08-11 11:50AM EDT225.0044.6543.7044.65-2.60-5.50%122483.01%
META220819P002300002022-08-12 11:44AM EDT230.0049.5548.3049.65-1.95-3.79%231189.84%
META220819P002350002022-08-12 3:15PM EDT235.0054.8554.1554.65-1.65-2.92%71096.48%
META220819P002400002022-08-12 11:44AM EDT240.0059.5559.1059.65-1.95-3.17%1512102.93%
META220819P002450002022-08-10 10:14AM EDT245.0068.4064.1564.650.00-207109.18%
META220819P002500002022-08-11 12:46PM EDT250.0070.3069.3569.65-1.30-1.82%12850.00%
META220819P002550002022-08-10 11:05AM EDT255.0074.9574.3574.650.00-24050.00%
META220819P002600002022-08-11 11:52AM EDT260.0082.2579.3579.650.00-2050.00%
META220819P002650002022-08-12 10:23AM EDT265.0084.4584.3584.65-2.80-3.21%2050.00%
META220819P002700002022-08-12 10:23AM EDT270.0089.8589.3589.65-1.80-1.96%14050.00%
META220819P002750002022-08-12 11:44AM EDT275.0094.5594.0594.65-3.30-3.37%73142.97%
META220819P002800002022-08-11 11:52AM EDT280.00102.2598.8099.650.00-296148.05%
META220819P002850002022-08-11 3:20PM EDT285.00107.80102.65104.650.00-41153.13%
META220819P002900002022-08-12 1:36PM EDT290.00110.35109.35109.65+1.55+1.42%9050.00%
META220819P002950002022-08-11 10:04AM EDT295.00113.20114.35114.650.00-90100.00%
META220819P003000002022-08-11 1:09PM EDT300.00121.65117.45119.650.00-94167.58%
META220819P003050002022-08-11 10:02AM EDT305.00123.35122.60124.650.00-60172.27%
META220819P003100002022-08-12 11:38AM EDT310.00129.40128.60129.65-2.90-2.19%68176.56%
META220819P003150002022-08-11 11:52AM EDT315.00135.65134.05134.65-1.50-1.09%110181.05%
META220819P003200002022-08-12 11:38AM EDT320.00139.40139.15139.65-3.25-2.28%60185.55%
META220819P003250002022-08-11 12:09PM EDT325.00145.65144.15144.65-0.70-0.48%12189.65%
META220819P003300002022-08-12 11:38AM EDT330.00149.40149.15149.65-3.75-2.45%40193.75%
META220819P003350002022-08-11 2:55PM EDT335.00158.15152.85154.650.00-192197.85%
META220819P003400002022-08-12 10:00AM EDT340.00160.70157.55159.65-2.30-1.41%60201.95%
META220819P003450002022-08-12 9:37AM EDT345.00165.70162.95164.65-2.00-1.19%130205.86%
META220819P003500002022-08-11 12:16PM EDT350.00171.45167.50169.650.00-180209.77%
META220819P003550002022-08-12 10:31AM EDT355.00175.00172.70174.65-2.30-1.30%12213.48%
META220819P003600002022-08-11 3:05PM EDT360.00182.75177.45179.650.00-265217.19%
META220819P003650002022-08-11 3:55PM EDT365.00187.30182.50184.650.00-375220.90%
META220819P003700002022-08-11 3:55PM EDT370.00192.30187.55189.650.00-260224.61%
META220819P003750002022-08-11 3:00PM EDT375.00197.80192.65194.650.00-21-228.13%
META220819P003800002022-08-12 10:15AM EDT380.00199.80197.70199.65-3.00-1.48%70231.64%
META220819P003850002022-08-12 9:53AM EDT385.00204.60202.55204.65-3.00-1.45%20234.96%
META220819P003900002022-08-11 3:52PM EDT390.00212.65207.50209.650.00-390238.28%
META220819P003950002022-08-11 2:37PM EDT395.00217.45212.70214.650.00-390241.80%
META220819P004000002022-08-11 3:18PM EDT400.00222.80217.50219.650.00-680244.92%
META220819P004050002022-08-11 3:23PM EDT405.00227.80222.45224.650.00-470248.05%
META220819P004100002022-08-11 3:19PM EDT410.00230.05227.50229.65-2.85-1.22%20251.17%
META220819P004150002022-08-11 2:58PM EDT415.00237.75232.90234.650.00-1210254.49%
META220819P004200002022-08-11 3:14PM EDT420.00243.25237.65239.650.00-520257.42%
META220819P004250002022-08-12 10:23AM EDT425.00244.45242.70244.65-3.95-1.59%30260.55%
META220819P004300002022-08-11 3:55PM EDT430.00252.30247.95249.650.00-1050263.67%
META220819P004350002022-08-12 10:17AM EDT435.00254.75252.50254.65-2.55-0.99%117266.80%
META220819P004400002022-08-12 9:56AM EDT440.00259.55258.00259.65-2.75-1.05%80269.53%
META220819P004450002022-08-12 11:22AM EDT445.00264.50262.90264.65-2.80-1.05%86272.27%
META220819P004500002022-08-12 11:44AM EDT450.00269.55268.75269.65-3.05-1.12%332275.39%