Deutsche Märkte schließen in 7 Stunden 46 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
168,19+8,16 (+5,10%)
Börsenschluss: 04:00PM EDT
168,15 -0,04 (-0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META220708C000500002022-07-05 3:05PM EDT50.00116.970.000.000.00-3300.00%
META220708C000700002022-07-05 3:39PM EDT70.0097.550.000.000.00-200.00%
META220708C000800002022-06-30 3:54PM EDT80.0080.250.000.000.00--00.00%
META220708C001000002022-07-05 11:59AM EDT100.0063.300.000.000.00-100.00%
META220708C001100002022-07-05 3:23PM EDT110.0056.900.000.000.00-500.00%
META220708C001200002022-07-05 3:08PM EDT120.0047.200.000.000.00-400.00%
META220708C001250002022-06-02 9:46AM EDT125.0066.2134.9035.250.00--20.00%
META220708C001300002022-07-05 3:23PM EDT130.0036.950.000.000.00-6300.00%
META220708C001320002022-06-28 3:57PM EDT132.0029.050.000.000.00-300.00%
META220708C001330002022-07-01 11:40AM EDT133.0024.050.000.000.00-300.00%
META220708C001350002022-07-05 12:32PM EDT135.0030.500.000.000.00-800.00%
META220708C001380002022-07-01 2:28PM EDT138.0021.000.000.000.00-500.00%
META220708C001390002022-07-01 1:38PM EDT139.0019.000.000.000.00-200.00%
META220708C001400002022-07-05 1:57PM EDT140.0025.270.000.000.00-200.00%
META220708C001420002022-07-05 3:32PM EDT142.0025.600.000.000.00-100.00%
META220708C001430002022-07-05 1:53PM EDT143.0022.000.000.000.00-500.00%
META220708C001440002022-07-05 1:05PM EDT144.0020.700.000.000.00-600.00%
META220708C001450002022-07-05 2:16PM EDT145.0020.200.000.000.00-500.00%
META220708C001460002022-07-05 10:44AM EDT146.0017.000.000.000.00-1900.00%
META220708C001470002022-07-05 3:56PM EDT147.0021.100.000.000.00-3200.00%
META220708C001480002022-07-05 10:27AM EDT148.0013.700.000.000.00-200.00%
META220708C001490002022-07-05 12:50PM EDT149.0015.600.000.000.00-2600.00%
META220708C001500002022-07-05 3:53PM EDT150.0017.900.000.000.00-16200.00%
META220708C001525002022-07-05 3:38PM EDT152.5015.600.000.000.00-18500.00%
META220708C001550002022-07-05 3:59PM EDT155.0013.500.000.000.00-1,15400.00%
META220708C001575002022-07-05 3:58PM EDT157.5011.240.000.000.00-2,19600.00%
META220708C001600002022-07-05 3:59PM EDT160.009.180.000.000.00-9,84300.00%
META220708C001625002022-07-05 3:59PM EDT162.507.200.000.000.00-6,84900.00%
META220708C001650002022-07-05 3:59PM EDT165.005.400.000.000.00-19,87300.00%
META220708C001675002022-07-05 3:59PM EDT167.503.900.000.000.00-9,22000.00%
META220708C001700002022-07-05 3:59PM EDT170.002.690.000.000.00-21,80303.13%
META220708C001725002022-07-05 3:59PM EDT172.501.710.000.000.00-8,20506.25%
META220708C001750002022-07-05 3:59PM EDT175.001.040.000.000.00-23,375012.50%
META220708C001775002022-07-05 3:59PM EDT177.500.590.000.000.00-11,917012.50%
META220708C001800002022-07-05 3:59PM EDT180.000.320.000.000.00-8,574012.50%
META220708C001825002022-07-05 3:59PM EDT182.500.170.000.000.00-1,552025.00%
META220708C001850002022-07-05 3:59PM EDT185.000.090.000.000.00-2,700025.00%
META220708C001875002022-07-05 3:58PM EDT187.500.050.000.000.00-247025.00%
META220708C001900002022-07-05 3:59PM EDT190.000.030.000.000.00-941025.00%
META220708C001925002022-07-05 3:56PM EDT192.500.020.000.000.00-284025.00%
META220708C001950002022-07-05 3:55PM EDT195.000.010.000.000.00-239025.00%
META220708C001975002022-07-05 3:46PM EDT197.500.010.000.000.00-20050.00%
META220708C002000002022-07-05 3:38PM EDT200.000.010.000.000.00-344050.00%
META220708C002025002022-07-05 12:28PM EDT202.500.010.000.000.00-55050.00%
META220708C002050002022-07-05 3:35PM EDT205.000.010.000.000.00-314050.00%
META220708C002100002022-07-05 3:18PM EDT210.000.010.000.000.00-49050.00%
META220708C002150002022-07-05 3:26PM EDT215.000.010.000.000.00-47050.00%
META220708C002200002022-07-05 11:32AM EDT220.000.010.000.000.00-9050.00%
META220708C002250002022-07-05 9:55AM EDT225.000.010.000.000.00-6050.00%
META220708C002300002022-07-05 9:55AM EDT230.000.010.000.000.00-5050.00%
META220708C002350002022-06-29 2:04PM EDT235.000.010.000.000.00-1050.00%
META220708C002400002022-07-05 10:26AM EDT240.000.010.000.000.00-2050.00%
META220708C002450002022-06-27 3:14PM EDT245.000.010.000.000.00-17050.00%
META220708C002500002022-06-27 3:13PM EDT250.000.010.000.000.00-12050.00%
META220708C002550002022-07-05 12:34PM EDT255.000.010.000.000.00-3050.00%
META220708C002600002022-06-27 10:35AM EDT260.000.010.000.000.00-2050.00%
META220708C002650002022-06-23 9:59AM EDT265.000.030.000.000.00-141050.00%
META220708C002700002022-06-27 2:40PM EDT270.000.010.000.000.00-101050.00%
META220708C002750002022-06-24 10:08AM EDT275.000.020.000.000.00-40050.00%
META220708C002800002022-06-24 10:08AM EDT280.000.020.000.000.00-40050.00%
META220708C002850002022-06-24 10:17AM EDT285.000.020.000.000.00-30050.00%
META220708C002900002022-06-23 9:30AM EDT290.000.010.000.000.00-1050.00%
META220708C003000002022-06-22 9:31AM EDT300.000.010.000.000.00--050.00%
META220708C003100002022-06-23 10:20AM EDT310.000.010.000.000.00--050.00%
META220708C003200002022-06-24 10:18AM EDT320.000.010.000.000.00-5050.00%
META220708C003800002022-06-22 9:32AM EDT380.000.010.000.000.00--050.00%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META220708P000900002022-06-23 11:39AM EDT90.000.020.000.000.00--050.00%
META220708P001000002022-06-29 3:57PM EDT100.000.010.000.000.00-15050.00%
META220708P001050002022-06-27 2:22PM EDT105.000.010.000.000.00-5050.00%
META220708P001100002022-07-01 3:59PM EDT110.000.010.000.000.00-24050.00%
META220708P001150002022-07-05 3:10PM EDT115.000.010.000.000.00-18050.00%
META220708P001200002022-07-05 1:36PM EDT120.000.010.000.000.00-44050.00%
META220708P001250002022-07-05 2:32PM EDT125.000.010.000.000.00-227050.00%
META220708P001290002022-07-05 3:48PM EDT129.000.010.000.000.00-2,656050.00%
META220708P001300002022-07-05 3:31PM EDT130.000.020.000.000.00-192050.00%
META220708P001310002022-07-05 12:51PM EDT131.000.020.000.000.00-159050.00%
META220708P001320002022-07-05 11:56AM EDT132.000.030.000.000.00-13050.00%
META220708P001330002022-07-05 3:58PM EDT133.000.020.000.000.00-44050.00%
META220708P001340002022-07-05 3:38PM EDT134.000.020.000.000.00-24050.00%
META220708P001350002022-07-05 3:57PM EDT135.000.020.000.000.00-537050.00%
META220708P001360002022-07-05 2:56PM EDT136.000.030.000.000.00-1,047050.00%
META220708P001370002022-07-05 3:58PM EDT137.000.020.000.000.00-489050.00%
META220708P001380002022-07-05 3:10PM EDT138.000.030.000.000.00-166050.00%
META220708P001390002022-07-05 3:38PM EDT139.000.040.000.000.00-203050.00%
META220708P001400002022-07-05 3:55PM EDT140.000.040.000.000.00-595050.00%
META220708P001410002022-07-05 3:34PM EDT141.000.040.000.000.00-212050.00%
META220708P001420002022-07-05 3:50PM EDT142.000.050.000.000.00-289050.00%
META220708P001430002022-07-05 3:51PM EDT143.000.040.000.000.00-354050.00%
META220708P001440002022-07-05 3:58PM EDT144.000.050.000.000.00-302050.00%
META220708P001450002022-07-05 3:51PM EDT145.000.070.000.000.00-1,094050.00%
META220708P001460002022-07-05 3:24PM EDT146.000.090.000.000.00-652025.00%
META220708P001470002022-07-05 3:39PM EDT147.000.100.000.000.00-1,012025.00%
META220708P001480002022-07-05 3:55PM EDT148.000.120.000.000.00-1,092025.00%
META220708P001490002022-07-05 3:57PM EDT149.000.140.000.000.00-911025.00%
META220708P001500002022-07-05 3:59PM EDT150.000.160.000.000.00-5,765025.00%
META220708P001525002022-07-05 3:59PM EDT152.500.260.000.000.00-4,316025.00%
META220708P001550002022-07-05 3:59PM EDT155.000.420.000.000.00-9,548025.00%
META220708P001575002022-07-05 3:59PM EDT157.500.660.000.000.00-6,260012.50%
META220708P001600002022-07-05 3:59PM EDT160.001.010.000.000.00-13,266012.50%
META220708P001625002022-07-05 3:59PM EDT162.501.540.000.000.00-3,743012.50%
META220708P001650002022-07-05 3:59PM EDT165.002.220.000.000.00-3,33106.25%
META220708P001675002022-07-05 3:59PM EDT167.503.200.000.000.00-2,26801.56%
META220708P001700002022-07-05 3:59PM EDT170.004.460.000.000.00-66100.00%
META220708P001725002022-07-05 3:42PM EDT172.506.250.000.000.00-3700.00%
META220708P001750002022-07-05 3:37PM EDT175.008.200.000.000.00-6900.00%
META220708P001775002022-07-05 3:58PM EDT177.5010.000.000.000.00-2300.00%
META220708P001800002022-07-05 3:57PM EDT180.0012.300.000.000.00-7600.00%
META220708P001825002022-07-01 9:30AM EDT182.5023.170.000.000.00-100.00%
META220708P001850002022-07-05 3:58PM EDT185.0017.010.000.000.00-2500.00%
META220708P001875002022-07-05 12:18PM EDT187.5023.410.000.000.00-200.00%
META220708P001900002022-07-05 3:59PM EDT190.0021.870.000.000.00-1400.00%
META220708P001925002022-07-05 11:23AM EDT192.5031.150.000.000.00-500.00%
META220708P001950002022-07-05 3:23PM EDT195.0028.270.000.000.00-800.00%
META220708P002000002022-07-05 10:16AM EDT200.0039.150.000.000.00-100.00%
META220708P002025002022-06-30 1:43PM EDT202.5038.300.000.000.00--00.00%
META220708P002050002022-07-05 9:30AM EDT205.0047.000.000.000.00-100.00%
META220708P002100002022-07-05 10:05AM EDT210.0051.600.000.000.00-100.00%
META220708P002150002022-07-01 9:30AM EDT215.0055.100.000.000.00-100.00%
META220708P002200002022-06-17 11:47AM EDT220.0056.940.000.000.00-100.00%
META220708P002250002022-06-21 11:28AM EDT225.0060.310.000.000.00-200.00%
META220708P002300002022-06-14 10:59AM EDT230.0066.800.000.000.00-200.00%
META220708P002350002022-06-28 10:40AM EDT235.0066.200.000.000.00-100.00%
META220708P002400002022-06-09 1:39PM EDT240.0050.560.000.000.00-100.00%
META220708P002500002022-06-07 9:46AM EDT250.0055.500.000.000.00--00.00%
META220708P002600002022-07-05 3:54PM EDT260.0092.200.000.000.00-100.00%
META220708P002750002022-06-30 9:35AM EDT275.00112.300.000.000.00--00.00%
META220708P003000002022-06-17 3:02PM EDT300.00135.850.000.000.00-100.00%
META220708P003100002022-06-29 9:38AM EDT310.00148.100.000.000.00--00.00%
META220708P003200002022-06-29 9:55AM EDT320.00156.600.000.000.00-200.00%
META220708P003300002022-06-27 9:35AM EDT330.00160.950.000.000.00--00.00%
META220708P003400002022-06-28 10:28AM EDT340.00171.350.000.000.00-600.00%
META220708P003600002022-06-30 11:52AM EDT360.00196.600.000.000.00--00.00%