Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
468,01-3,24 (-0,69%)
Ab 02:10PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240223C001800002024-02-21 12:46PM EST180.00287.35287.15287.60-0.80-0.28%300.00%
META240223C001850002024-02-16 3:58PM EST185.00278.50282.40282.85-9.86-3.42%100.00%
META240223C001900002024-02-20 3:55PM EST190.00280.75277.40277.850.00-200.00%
META240223C002000002024-02-21 11:01AM EST200.00267.27266.95268.05-19.98-6.96%150.00%
META240223C002050002024-02-20 1:47PM EST205.00263.55262.00263.050.00-1000.00%
META240223C002100002024-02-20 9:55AM EST210.00262.15257.10258.100.00-70268.75%
META240223C002150002024-02-15 12:46PM EST215.00273.01252.15252.800.00-100.00%
META240223C002200002024-02-20 12:09PM EST220.00248.50247.10247.900.00-100.00%
META240223C002250002024-02-13 9:38AM EST225.00238.20242.00243.100.00-10246.88%
META240223C002300002024-01-22 12:54PM EST230.00155.20237.10238.150.00-10278.91%
META240223C002350002024-01-29 3:37PM EST235.00168.00232.00232.800.00-200.00%
META240223C002400002024-02-20 1:47PM EST240.00228.25227.00228.050.00-1000.00%
META240223C002450002024-02-20 1:47PM EST245.00223.55222.00223.000.00-1000.00%
META240223C002500002024-02-13 3:30PM EST250.00210.44217.10218.150.00-30247.66%
META240223C002550002024-02-20 2:13PM EST255.00214.26212.05212.800.00-400.00%
META240223C002600002024-01-23 12:43PM EST260.00126.95207.00207.950.00-100.00%
META240223C002650002024-02-20 10:44AM EST265.00203.31201.95202.800.00-200.00%
META240223C002700002024-02-13 3:54PM EST270.00189.75197.05198.200.00-20233.59%
META240223C002750002024-02-20 1:47PM EST275.00193.55192.00193.000.00-1500.00%
META240223C002800002024-02-20 1:47PM EST280.00188.55187.05188.100.00-105175.00%
META240223C002850002024-02-20 1:47PM EST285.00183.50182.10183.000.00-2000.00%
META240223C002900002024-02-21 10:07AM EST290.00176.65177.15177.95-1.80-1.01%250.00%
META240223C002950002024-02-20 1:47PM EST295.00173.55172.05173.000.00-3000.00%
META240223C003000002024-02-20 2:52PM EST300.00170.00167.05167.950.00-22720.00%
META240223C003050002024-02-20 1:47PM EST305.00163.50162.05163.000.00-1900.00%
META240223C003100002024-02-20 2:52PM EST310.00159.95157.05157.850.00-8070.00%
META240223C003150002024-02-20 1:47PM EST315.00153.55152.05153.200.00-150172.66%
META240223C003200002024-02-20 1:05PM EST320.00147.25147.05147.850.00-937350.00%
META240223C003250002024-02-21 10:58AM EST325.00142.00142.10142.95-1.55-1.08%120.00%
META240223C003300002024-02-20 1:05PM EST330.00137.60136.85138.00+0.12+0.09%1520.00%
META240223C003350002024-02-20 3:56PM EST335.00136.30132.15133.150.00-1,2421138.67%
META240223C003400002024-02-20 1:05PM EST340.00127.58127.10128.050.00-620500.00%
META240223C003450002024-02-20 1:47PM EST345.00123.50122.20122.900.00-7510.00%
META240223C003500002024-02-20 2:53PM EST350.00119.58117.10118.000.00-12180.00%
META240223C003550002024-02-20 2:53PM EST355.00111.00112.10112.95-3.58-3.12%220.00%
META240223C003600002024-02-20 1:34PM EST360.00107.37107.10108.050.00-1,55140.00%
META240223C003650002024-02-20 2:58PM EST365.00105.09101.85102.900.00-1,863120.00%
META240223C003700002024-02-20 2:58PM EST370.00100.1097.1098.050.00-1,552220.00%
META240223C003750002024-02-21 10:12AM EST375.0091.0092.2093.05-1.73-1.87%5110.00%
META240223C003800002024-02-21 10:20AM EST380.0085.1587.1588.00-5.20-5.76%240.00%
META240223C003850002024-02-21 10:01AM EST385.0080.7782.1583.20-5.23-6.08%1391.60%
META240223C003900002024-02-21 9:36AM EST390.0074.0377.1578.10-3.92-5.03%22267.19%
META240223C003950002024-02-21 1:39PM EST395.0072.8372.1573.10-3.00-3.96%234462.50%
META240223C004000002024-02-21 10:34AM EST400.0065.5067.1568.20-5.25-7.42%2812575.59%
META240223C004050002024-02-21 11:31AM EST405.0062.9462.2063.10-2.26-3.47%3553.91%
META240223C004100002024-02-21 12:49PM EST410.0057.6057.0558.00-1.40-2.37%14180.00%
META240223C004150002024-02-20 2:53PM EST415.0054.5552.2553.300.00-217665.63%
META240223C004200002024-02-21 9:57AM EST420.0047.2047.2547.95-3.71-7.29%7120.00%
META240223C004250002024-02-20 3:08PM EST425.0045.4342.3543.150.00-1871045.51%
META240223C004300002024-02-21 11:39AM EST430.0038.9537.3038.00-1.95-4.77%31390.00%
META240223C004350002024-02-21 12:41PM EST435.0032.4132.3032.95-3.59-9.97%403130.00%
META240223C004400002024-02-21 1:48PM EST440.0027.7527.7028.20-2.70-8.87%2841,65633.69%
META240223C004450002024-02-21 12:20PM EST445.0022.7022.7523.35-3.30-12.69%1777833.11%
META240223C004500002024-02-21 1:48PM EST450.0018.2018.1518.50-3.05-14.35%2,0811,40029.98%
META240223C004550002024-02-21 1:04PM EST455.0013.8513.6514.15-3.15-18.53%2,1031,12430.98%
META240223C004575002024-02-21 1:35PM EST457.5011.8011.6011.95-2.65-18.34%2453,65829.61%
META240223C004600002024-02-21 1:50PM EST460.009.909.8010.05-3.00-23.26%8001,49829.77%
META240223C004625002024-02-21 1:38PM EST462.507.957.958.20-2.90-26.73%2,4103,95229.15%
META240223C004650002024-02-21 1:50PM EST465.006.656.506.60-3.10-31.79%5,8451,42429.04%
META240223C004675002024-02-21 1:52PM EST467.505.205.205.30-2.80-35.00%4,6411,37129.55%
META240223C004700002024-02-21 1:54PM EST470.004.064.054.15-2.64-39.17%10,3564,41829.75%
META240223C004725002024-02-21 1:54PM EST472.503.153.103.20-2.35-43.12%3,2722,47930.01%
META240223C004750002024-02-21 1:54PM EST475.002.342.302.35-2.11-47.52%9,1625,44129.75%
META240223C004775002024-02-21 1:48PM EST477.501.701.731.77-1.85-52.11%1,9351,94430.23%
META240223C004800002024-02-21 1:54PM EST480.001.281.251.29-1.52-54.29%7,0679,42930.45%
META240223C004850002024-02-21 1:54PM EST485.000.690.680.71-1.03-59.88%7,8677,40631.64%
META240223C004900002024-02-21 1:52PM EST490.000.390.390.41-0.66-62.86%6,4197,63733.30%
META240223C004950002024-02-21 1:53PM EST495.000.240.230.24-0.44-64.71%2,3465,59835.01%
META240223C005000002024-02-21 1:54PM EST500.000.150.150.16-0.29-64.44%5,51216,21537.35%
META240223C005050002024-02-21 1:54PM EST505.000.110.100.11-0.19-65.52%1,7852,95039.65%
META240223C005100002024-02-21 1:49PM EST510.000.080.070.08-0.13-65.00%9234,47042.19%
META240223C005150002024-02-21 1:50PM EST515.000.050.050.06-0.11-68.75%3171,80444.53%
META240223C005200002024-02-21 1:17PM EST520.000.050.040.05-0.05-50.00%4373,12947.46%
META240223C005250002024-02-21 12:52PM EST525.000.030.030.04-0.06-66.67%2801,89450.00%
META240223C005300002024-02-21 1:23PM EST530.000.020.010.03-0.03-60.00%2371,80550.00%
META240223C005350002024-02-21 1:50PM EST535.000.010.010.02-0.03-75.00%331,77551.56%
META240223C005400002024-02-21 1:40PM EST540.000.010.010.02-0.03-75.00%1072354.69%
META240223C005450002024-02-21 9:59AM EST545.000.010.000.02-0.02-66.67%1458356.25%
META240223C005500002024-02-21 1:23PM EST550.000.010.010.02-0.01-50.00%2682,24960.94%
META240223C005550002024-02-20 12:31PM EST555.000.010.000.010.00-3631859.38%
META240223C005600002024-02-21 10:11AM EST560.000.010.000.000.00-61,25950.00%
META240223C005650002024-02-16 1:54PM EST565.000.030.000.010.00-3357264.06%
META240223C005700002024-02-20 3:52PM EST570.000.010.000.010.00-311,20467.19%
META240223C005750002024-02-20 10:47AM EST575.000.010.000.010.00-157368.75%
META240223C005800002024-02-16 3:57PM EST580.000.020.000.010.00-24391871.88%
META240223C005850002024-02-20 9:49AM EST585.000.010.000.010.00-837975.00%
META240223C005900002024-02-20 9:53AM EST590.000.010.000.010.00-145178.13%
META240223C005950002024-02-20 9:30AM EST595.000.020.000.010.00-713281.25%
META240223C006000002024-02-16 12:54PM EST600.000.010.000.010.00-6437682.81%
META240223C006100002024-02-16 12:54PM EST610.000.010.000.010.00-218287.50%
META240223C006200002024-02-16 12:54PM EST620.000.010.000.010.00-2034093.75%
META240223C006300002024-02-16 9:43AM EST630.000.020.000.010.00-5143596.88%
META240223C006400002024-02-15 10:18AM EST640.000.010.000.010.00-2022103.13%
META240223C006500002024-02-05 2:51PM EST650.000.020.000.010.00--65106.25%
META240223C006600002024-02-05 2:52PM EST660.000.020.000.010.00--2112.50%
META240223C006700002024-02-12 10:17AM EST670.000.010.000.010.00--1115.63%
META240223C006800002024-02-14 1:24PM EST680.000.010.000.010.00-515118.75%
META240223C007000002024-02-20 9:30AM EST700.000.020.000.010.00-616128.13%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240223P001800002024-02-20 10:29AM EST180.000.010.000.010.00-839300.00%
META240223P001900002024-01-09 3:18PM EST190.000.060.000.030.00--2309.38%
META240223P002000002024-01-29 3:51PM EST200.000.020.000.020.00-5105284.38%
META240223P002150002024-02-02 10:27AM EST215.000.010.000.020.00-414262.50%
META240223P002200002024-02-02 10:27AM EST220.000.010.000.020.00-334253.13%
META240223P002250002024-01-26 3:14PM EST225.000.050.000.020.00-13246.88%
META240223P002300002024-01-23 1:49PM EST230.000.060.000.020.00-176240.63%
META240223P002350002024-01-31 11:06AM EST235.000.040.000.020.00-14231.25%
META240223P002400002024-02-02 11:05AM EST240.000.010.000.020.00-13514225.00%
META240223P002450002024-02-02 9:30AM EST245.000.070.000.020.00-11218.75%
META240223P002500002024-02-01 2:16PM EST250.000.060.000.020.00-213212.50%
META240223P002550002024-01-30 11:37AM EST255.000.070.000.020.00-2125206.25%
META240223P002600002024-02-07 10:55AM EST260.000.010.000.020.00-122200.00%
META240223P002650002024-02-05 1:20PM EST265.000.020.000.010.00-2326184.38%
META240223P002700002024-02-02 9:50AM EST270.000.010.000.010.00-112178.13%
META240223P002750002024-02-02 10:48AM EST275.000.020.000.020.00-13143181.25%
META240223P002800002024-02-02 11:02AM EST280.000.020.000.010.00-328168.75%
META240223P002850002024-02-05 1:43PM EST285.000.030.000.010.00-1154162.50%
META240223P002900002024-02-06 9:47AM EST290.000.020.000.010.00-133156.25%
META240223P002950002024-02-15 9:32AM EST295.000.010.000.010.00-573150.00%
META240223P003000002024-02-16 2:44PM EST300.000.010.000.010.00-10156143.75%
META240223P003050002024-02-16 10:53AM EST305.000.010.000.010.00-76252140.63%
META240223P003100002024-02-16 10:48AM EST310.000.010.000.010.00-4115137.50%
META240223P003150002024-02-16 10:49AM EST315.000.010.000.010.00-42237131.25%
META240223P003200002024-02-16 9:54AM EST320.000.020.000.010.00-1238125.00%
META240223P003250002024-02-15 10:37AM EST325.000.010.000.010.00-2417121.88%
META240223P003300002024-02-21 9:40AM EST330.000.010.000.010.00-2332115.63%
META240223P003350002024-02-20 3:12PM EST335.000.010.000.010.00-2182112.50%
META240223P003400002024-02-21 9:36AM EST340.000.010.000.010.00-2780106.25%
META240223P003450002024-02-20 12:09PM EST345.000.010.000.010.00-11567103.13%
META240223P003500002024-02-20 3:32PM EST350.000.010.000.010.00-681896.88%
META240223P003550002024-02-20 10:20AM EST355.000.020.000.010.00-149093.75%
META240223P003600002024-02-20 10:15AM EST360.000.010.000.010.00-660189.06%
META240223P003650002024-02-20 2:50PM EST365.000.020.000.010.00-10261984.38%
META240223P003700002024-02-21 11:43AM EST370.000.010.000.01-0.01-50.00%759681.25%
META240223P003750002024-02-21 1:24PM EST375.000.010.000.01-0.01-50.00%20957175.00%
META240223P003800002024-02-21 1:03PM EST380.000.010.010.02-0.01-50.00%281,69178.91%
META240223P003850002024-02-21 1:32PM EST385.000.020.020.030.00-21769177.73%
META240223P003900002024-02-21 11:50AM EST390.000.020.020.03-0.01-33.33%15978473.05%
META240223P003950002024-02-21 1:24PM EST395.000.030.020.03-0.02-40.00%4186868.36%
META240223P004000002024-02-21 1:43PM EST400.000.040.030.040.00-2602,79466.02%
META240223P004050002024-02-21 1:28PM EST405.000.050.030.050.00-491,15462.11%
META240223P004100002024-02-21 10:29AM EST410.000.060.040.060.00-4966558.98%
META240223P004150002024-02-21 12:33PM EST415.000.070.060.07-0.01-12.50%4021,06855.86%
META240223P004200002024-02-21 1:36PM EST420.000.080.080.09-0.01-11.11%2052,44052.73%
META240223P004250002024-02-21 1:51PM EST425.000.100.100.11-0.04-28.57%2371,74649.41%
META240223P004300002024-02-21 1:43PM EST430.000.130.130.14-0.04-23.53%4622,81645.80%
META240223P004350002024-02-21 1:34PM EST435.000.180.170.18-0.04-18.18%3532,23442.09%
META240223P004400002024-02-21 1:50PM EST440.000.240.240.25-0.06-20.00%1,0853,46238.72%
META240223P004450002024-02-21 1:53PM EST445.000.390.370.39-0.07-15.22%2,1533,86736.04%
META240223P004500002024-02-21 1:54PM EST450.000.660.640.66-0.03-4.35%11,0428,13933.81%
META240223P004550002024-02-21 1:52PM EST455.001.221.191.21+0.01+0.83%4,7073,05832.45%
META240223P004575002024-02-21 1:51PM EST457.501.671.611.68+0.15+9.87%2,0531,42232.28%
META240223P004600002024-02-21 1:50PM EST460.002.222.202.27+0.23+11.56%12,5845,61932.02%
META240223P004625002024-02-21 1:51PM EST462.503.022.922.98+0.47+18.43%4,4833,31631.58%
META240223P004650002024-02-21 1:52PM EST465.004.053.904.00+0.70+20.90%7,4522,75432.03%
META240223P004675002024-02-21 1:51PM EST467.505.204.955.10+1.02+24.40%4,4272,54131.86%
META240223P004700002024-02-21 1:54PM EST470.006.456.406.55+1.12+21.01%1,9192,93932.68%
META240223P004725002024-02-21 1:50PM EST472.507.897.808.05+1.14+16.89%7021,53432.74%
META240223P004750002024-02-21 1:50PM EST475.009.509.509.90+1.17+14.05%8612,13234.02%
META240223P004775002024-02-21 1:33PM EST477.5012.0011.3011.80+1.59+15.27%4093434.79%
META240223P004800002024-02-21 1:40PM EST480.0013.8013.3013.75+1.55+12.65%3211,34035.05%
META240223P004850002024-02-21 1:24PM EST485.0018.0817.9018.45+2.24+14.14%991,46540.38%
META240223P004900002024-02-21 1:24PM EST490.0022.8422.6023.25+0.95+4.34%5283945.59%
META240223P004950002024-02-21 12:28PM EST495.0028.5027.5028.00+4.05+16.56%2242949.34%
META240223P005000002024-02-21 1:14PM EST500.0032.7032.3032.95+2.91+9.77%17234950.05%
META240223P005050002024-02-20 11:42AM EST505.0034.8537.2038.250.00-33857.42%
META240223P005100002024-02-20 1:51PM EST510.0041.4542.3043.150.00-97462.99%
META240223P005150002024-02-16 3:59PM EST515.0042.1547.0548.150.00-22966.02%
META240223P005200002024-02-20 3:05PM EST520.0050.3052.0553.100.00-106970.65%
META240223P005250002024-02-16 3:15PM EST525.0052.6057.2058.150.00-4477.86%
META240223P005300002024-02-15 1:35PM EST530.0043.4261.8063.100.00-565677.49%
META240223P005350002024-02-16 9:51AM EST535.0060.1567.0568.150.00-2186.04%
META240223P005400002024-02-16 9:39AM EST540.0064.2571.8573.100.00-1687.45%
META240223P005450002024-02-16 10:16AM EST545.0073.1077.3078.150.00-2098.44%
META240223P005600002024-02-14 1:10PM EST560.0090.4591.9093.150.00-10106.64%
META240223P005650002024-02-20 10:16AM EST565.0096.4796.8098.150.00-11109.33%
META240223P005700002024-02-15 10:58AM EST570.0088.55101.95103.050.00--10114.31%
META240223P005800002024-02-16 1:07PM EST580.00109.00112.00113.050.00-11123.34%
META240223P005950002024-02-12 9:38AM EST595.00123.70127.30128.100.00--0141.02%
META240223P006600002024-02-20 9:38AM EST660.00186.20191.95193.150.00-21182.81%
META240223P006900002024-02-20 3:50PM EST690.00220.25222.50222.900.00-22208.59%