Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
111,41-0,83 (-0,74%)
Börsenschluss: 01:00PM EST
111,35 -0,07 (-0,06%)
Nachbörse: 04:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META221202C000200002022-11-02 11:39AM EST20.0072.8091.3091.600.00--0471.88%
META221202C000300002022-10-28 12:29PM EST30.0069.0181.3081.600.00-10362.50%
META221202C000350002022-10-28 1:35PM EST35.0064.1476.3076.600.00-11321.88%
META221202C000400002022-11-10 1:37PM EST40.0069.3871.3071.600.00--0285.94%
META221202C000450002022-11-03 10:09AM EST45.0044.6066.3066.600.00--7254.69%
META221202C000500002022-11-10 1:37PM EST50.0059.5661.3561.650.00-10250.00%
META221202C000600002022-11-09 10:10AM EST60.0044.1551.3551.650.00-20197.27%
META221202C000700002022-11-11 9:30AM EST70.0039.1541.3541.600.00-10146.09%
META221202C000750002022-11-17 11:50AM EST75.0036.5936.3536.650.00-10132.03%
META221202C000800002022-11-25 12:39PM EST80.0031.4531.3531.65+1.19+3.93%50112.89%
META221202C000820002022-11-10 1:45PM EST82.0027.6029.3529.650.00-40105.47%
META221202C000830002022-11-07 9:39AM EST83.0012.1928.3528.650.00-100101.56%
META221202C000840002022-11-16 12:24PM EST84.0029.4527.3527.650.00-1098.05%
META221202C000850002022-11-22 11:05AM EST85.0025.4526.3526.650.00-1094.53%
META221202C000860002022-11-18 9:36AM EST86.0026.1525.3525.650.00-1091.02%
META221202C000870002022-11-16 10:26AM EST87.0027.4524.4024.650.00-1090.82%
META221202C000880002022-11-16 9:36AM EST88.0027.3023.3523.650.00-5083.98%
META221202C000890002022-11-17 10:29AM EST89.0022.4022.3522.650.00-15480.47%
META221202C000900002022-11-25 12:31PM EST90.0021.4221.4021.65+0.42+2.00%54080.08%
META221202C000910002022-11-25 12:44PM EST91.0020.5520.4020.65-0.50-2.38%4076.56%
META221202C000920002022-11-25 12:11PM EST92.0019.1619.4019.65+0.41+2.19%5073.05%
META221202C000930002022-11-25 12:06PM EST93.0018.2218.4018.65-1.13-5.84%1069.53%
META221202C000940002022-11-25 11:09AM EST94.0017.5017.3517.65-0.10-0.57%1063.28%
META221202C000950002022-11-25 12:23PM EST95.0016.2316.4016.65-1.25-7.15%11062.50%
META221202C000960002022-11-25 12:51PM EST96.0015.6215.4015.65-0.97-5.85%58058.98%
META221202C000970002022-11-25 12:49PM EST97.0014.6514.4514.65-0.65-4.25%115057.62%
META221202C000980002022-11-25 12:43PM EST98.0013.5013.4513.70-1.15-7.85%4055.96%
META221202C000990002022-11-25 12:53PM EST99.0012.6012.4512.70-1.02-7.49%12052.34%
META221202C001000002022-11-25 12:53PM EST100.0011.6611.5011.75-0.64-5.20%185051.56%
META221202C001010002022-11-25 12:55PM EST101.0010.5910.5010.75-0.72-6.37%93053.52%
META221202C001020002022-11-25 12:57PM EST102.009.629.559.80-1.05-9.84%46051.32%
META221202C001030002022-11-25 12:59PM EST103.008.748.708.85-0.78-8.19%98048.83%
META221202C001040002022-11-25 12:45PM EST104.007.857.757.95-0.71-8.29%109047.51%
META221202C001050002022-11-25 12:57PM EST105.006.876.907.05-0.85-11.01%107045.61%
META221202C001060002022-11-25 12:54PM EST106.006.116.006.20-0.70-10.28%57044.39%
META221202C001070002022-11-25 12:59PM EST107.005.285.255.40-0.74-12.29%128043.56%
META221202C001080002022-11-25 12:56PM EST108.004.454.504.65-0.88-16.51%225042.85%
META221202C001090002022-11-25 12:58PM EST109.003.803.803.90-0.98-20.50%183041.28%
META221202C001100002022-11-25 12:59PM EST110.003.203.153.25-0.85-20.99%1,516040.58%
META221202C001110002022-11-25 12:59PM EST111.002.652.622.66-0.70-20.90%1,089039.87%
META221202C001120002022-11-25 12:59PM EST112.002.132.112.16-0.73-25.52%3,503039.60%
META221202C001130002022-11-25 12:59PM EST113.001.711.681.72-0.66-27.85%1,320039.26%
META221202C001140002022-11-25 12:58PM EST114.001.301.321.36-0.62-32.29%1,637039.19%
META221202C001150002022-11-25 12:59PM EST115.001.061.041.06-0.52-32.91%2,628039.14%
META221202C001160002022-11-25 12:59PM EST116.000.800.790.81-0.40-33.33%1,132039.01%
META221202C001170002022-11-25 12:59PM EST117.000.600.600.62-0.40-40.00%764039.21%
META221202C001180002022-11-25 12:58PM EST118.000.460.450.48-0.36-43.90%291039.65%
META221202C001190002022-11-25 12:57PM EST119.000.340.340.36-0.29-46.03%561039.84%
META221202C001200002022-11-25 12:58PM EST120.000.260.260.28-0.24-48.00%2,048040.48%
META221202C001210002022-11-25 12:55PM EST121.000.210.200.22-0.20-48.78%175041.26%
META221202C001220002022-11-25 12:59PM EST122.000.160.160.17-0.16-50.00%273041.90%
META221202C001230002022-11-25 12:56PM EST123.000.130.120.14-0.11-45.83%214042.97%
META221202C001240002022-11-25 12:51PM EST124.000.110.100.11-0.08-42.11%359043.75%
META221202C001250002022-11-25 12:57PM EST125.000.080.080.10-0.08-50.00%6482,92145.51%
META221202C001260002022-11-25 12:41PM EST126.000.080.070.08-0.06-42.86%15046.29%
META221202C001270002022-11-25 12:52PM EST127.000.060.050.07-0.07-53.85%1631,16447.66%
META221202C001280002022-11-25 12:50PM EST128.000.060.040.06-0.04-40.00%348048.83%
META221202C001290002022-11-25 11:57AM EST129.000.040.040.05-0.05-55.56%1101,36249.81%
META221202C001300002022-11-25 12:56PM EST130.000.030.030.05-0.05-62.50%983050.39%
META221202C001310002022-11-25 12:59PM EST131.000.030.030.04-0.02-40.00%169051.56%
META221202C001320002022-11-25 12:50PM EST132.000.030.020.04-0.03-50.00%7052.73%
META221202C001330002022-11-25 12:02PM EST133.000.030.020.03-0.03-50.00%7053.52%
META221202C001340002022-11-25 11:57AM EST134.000.030.020.03-0.02-40.00%843555.47%
META221202C001350002022-11-25 12:57PM EST135.000.020.010.03-0.02-50.00%94055.86%
META221202C001360002022-11-25 11:33AM EST136.000.020.010.02-0.02-50.00%13056.25%
META221202C001370002022-11-25 10:18AM EST137.000.020.010.020.00-101057.81%
META221202C001380002022-11-25 10:06AM EST138.000.010.010.02-0.02-66.67%1059.38%
META221202C001390002022-11-25 11:29AM EST139.000.010.010.02-0.01-50.00%1060.94%
META221202C001400002022-11-25 12:27PM EST140.000.010.010.02-0.01-50.00%66063.28%
META221202C001410002022-11-25 9:32AM EST141.000.020.000.01-0.01-33.33%1057.81%
META221202C001420002022-11-25 10:41AM EST142.000.010.000.01-0.03-75.00%134859.38%
META221202C001430002022-11-23 10:57AM EST143.000.020.000.010.00-100060.94%
META221202C001440002022-11-25 10:12AM EST144.000.010.000.01-0.01-50.00%3062.50%
META221202C001450002022-11-25 10:13AM EST145.000.010.000.01-0.02-66.67%1650164.06%
META221202C001460002022-11-25 9:49AM EST146.000.010.000.01-0.01-50.00%6065.63%
META221202C001500002022-11-25 10:20AM EST150.000.010.000.01-0.02-66.67%20071.88%
META221202C001525002022-11-25 12:26PM EST152.500.010.000.010.00-10075.00%
META221202C001550002022-11-25 9:30AM EST155.000.010.000.010.00-20078.13%
META221202C001600002022-11-23 11:50AM EST160.000.010.000.010.00-50084.38%
META221202C001650002022-11-22 11:40AM EST165.000.010.000.010.00-49090.63%
META221202C001700002022-11-23 10:42AM EST170.000.010.000.010.00-45096.88%
META221202C001750002022-11-21 9:30AM EST175.000.020.000.010.00-200103.13%
META221202C001800002022-11-18 11:38AM EST180.000.010.000.010.00-10109.38%
META221202C001850002022-11-18 12:49PM EST185.000.010.000.010.00-50115.63%
META221202C001900002022-11-16 9:40AM EST190.000.020.000.010.00-1293121.88%
META221202C001950002022-11-11 12:18PM EST195.000.020.000.010.00-1000125.00%
META221202C002000002022-11-16 2:33PM EST200.000.020.000.010.00-200131.25%
META221202C002050002022-11-15 12:38PM EST205.000.010.000.010.00-10137.50%
META221202C002100002022-11-07 11:37AM EST210.000.020.000.010.00-50143.75%
META221202C002150002022-11-15 12:23PM EST215.000.020.000.010.00-120146.88%
META221202C002200002022-11-15 11:07AM EST220.000.010.000.010.00-336150.00%
META221202C002250002022-11-14 2:39PM EST225.000.010.000.010.00-140156.25%
META221202C002300002022-11-07 10:17AM EST230.000.010.000.010.00-30159.38%
META221202C002350002022-10-26 11:19AM EST235.000.120.000.010.00-1100162.50%
META221202C002400002022-11-14 11:31AM EST240.000.010.000.010.00-1500168.75%
META221202C002450002022-11-11 2:19PM EST245.000.010.000.010.00-10171.88%
META221202C002500002022-10-27 2:14PM EST250.000.030.000.010.00-150175.00%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META221202P000200002022-11-08 2:08PM EST20.000.010.000.010.00-40387.50%
META221202P000350002022-11-04 12:56PM EST35.000.010.000.010.00-740262.50%
META221202P000400002022-11-04 11:52AM EST40.000.010.000.010.00-14237.50%
META221202P000450002022-11-16 11:12AM EST45.000.010.000.010.00-10212.50%
META221202P000500002022-11-21 9:33AM EST50.000.010.000.010.00-10187.50%
META221202P000550002022-11-17 10:26AM EST55.000.010.000.010.00-450162.50%
META221202P000600002022-11-17 9:37AM EST60.000.010.000.010.00-650143.75%
META221202P000650002022-11-15 3:09PM EST65.000.010.000.010.00-110838128.13%
META221202P000700002022-11-21 12:58PM EST70.000.010.000.010.00-1111,875112.50%
META221202P000750002022-11-25 10:39AM EST75.000.010.000.010.00-11,94696.88%
META221202P000800002022-11-25 12:06PM EST80.000.010.000.010.00-1193,99881.25%
META221202P000810002022-11-25 9:59AM EST81.000.010.000.010.00-5078.13%
META221202P000820002022-11-23 3:22PM EST82.000.010.000.010.00-727075.00%
META221202P000830002022-11-22 10:49AM EST83.000.020.000.010.00-2071.88%
META221202P000840002022-11-23 11:39AM EST84.000.020.000.010.00-10070.31%
META221202P000850002022-11-25 12:36PM EST85.000.010.000.010.00-303,30067.19%
META221202P000860002022-11-25 12:26PM EST86.000.010.000.01-0.01-50.00%2065.63%
META221202P000870002022-11-25 10:41AM EST87.000.010.000.01-0.01-50.00%6062.50%
META221202P000880002022-11-25 9:55AM EST88.000.010.000.01-0.02-66.67%5059.38%
META221202P000890002022-11-25 12:00PM EST89.000.010.000.01-0.02-66.67%185056.25%
META221202P000900002022-11-25 11:53AM EST90.000.010.000.01-0.02-66.67%10054.69%
META221202P000910002022-11-25 12:51PM EST91.000.010.000.02-0.02-66.67%223055.47%
META221202P000920002022-11-25 12:05PM EST92.000.020.000.02-0.02-50.00%838053.13%
META221202P000930002022-11-25 12:12PM EST93.000.020.010.02-0.03-60.00%1,663052.34%
META221202P000940002022-11-25 12:50PM EST94.000.010.010.03-0.04-80.00%3,254051.17%
META221202P000950002022-11-25 12:55PM EST95.000.030.020.03-0.02-40.00%557050.00%
META221202P000960002022-11-25 12:38PM EST96.000.030.030.04-0.03-50.00%423050.00%
META221202P000970002022-11-25 12:39PM EST97.000.050.040.05-0.03-37.50%1,101048.44%
META221202P000980002022-11-25 12:57PM EST98.000.060.050.06-0.04-40.00%1,132046.68%
META221202P000990002022-11-25 12:35PM EST99.000.080.070.08-0.05-38.46%112045.70%
META221202P001000002022-11-25 12:59PM EST100.000.100.100.11-0.07-41.18%1,1492,91344.92%
META221202P001010002022-11-25 12:58PM EST101.000.150.130.15-0.06-28.57%666044.24%
META221202P001020002022-11-25 12:57PM EST102.000.200.180.20-0.07-25.93%259043.36%
META221202P001030002022-11-25 12:59PM EST103.000.260.240.26-0.09-25.71%17888642.19%
META221202P001040002022-11-25 12:58PM EST104.000.350.330.35-0.10-22.22%67460541.55%
META221202P001050002022-11-25 12:59PM EST105.000.440.440.46-0.12-21.43%1,814040.72%
META221202P001060002022-11-25 12:59PM EST106.000.610.580.61-0.10-14.08%392040.09%
META221202P001070002022-11-25 12:59PM EST107.000.780.770.80-0.14-15.22%687039.50%
META221202P001080002022-11-25 12:59PM EST108.001.011.011.04-0.09-8.18%1,809039.01%
META221202P001090002022-11-25 12:59PM EST109.001.341.311.35-0.06-4.29%831038.82%
META221202P001100002022-11-25 12:59PM EST110.001.671.671.71-0.05-2.91%2,029038.38%
META221202P001110002022-11-25 12:59PM EST111.002.112.112.15-0.04-1.86%1,949038.23%
META221202P001120002022-11-25 12:59PM EST112.002.622.612.64+0.11+4.38%1,370037.82%
META221202P001130002022-11-25 12:59PM EST113.003.153.153.25+0.10+3.28%352038.23%
META221202P001140002022-11-25 12:57PM EST114.003.873.753.90+0.21+5.74%403038.31%
META221202P001150002022-11-25 12:59PM EST115.004.564.454.65+0.20+4.59%161039.16%
META221202P001160002022-11-25 12:55PM EST116.005.435.205.40+0.58+11.96%11039.01%
META221202P001170002022-11-25 12:58PM EST117.006.155.956.20-0.05-0.81%46038.97%
META221202P001180002022-11-25 12:31PM EST118.007.006.857.15+0.65+10.24%14041.80%
META221202P001190002022-11-23 3:04PM EST119.007.327.757.950.00-20039.84%
META221202P001200002022-11-25 11:18AM EST120.008.808.558.90+0.50+6.02%17041.60%
META221202P001210002022-11-23 9:49AM EST121.009.709.459.950.00-9046.78%
META221202P001220002022-11-25 9:41AM EST122.0010.2010.4510.85-2.50-19.69%16846.09%
META221202P001230002022-11-21 10:38AM EST123.0013.1311.3512.000.00-5055.18%
META221202P001240002022-11-22 3:22PM EST124.0013.0512.3512.900.00-3054.39%
META221202P001250002022-11-25 12:55PM EST125.0013.7513.3513.80-1.13-7.59%4052.64%
META221202P001260002022-11-18 3:26PM EST126.0014.6014.3514.900.00-202160.45%
META221202P001270002022-11-23 2:49PM EST127.0014.7215.3015.950.00-6065.53%
META221202P001280002022-11-23 9:34AM EST128.0016.1016.4016.900.00-5066.21%
META221202P001290002022-11-14 12:20PM EST129.0014.6017.3517.900.00-3069.04%
META221202P001300002022-11-18 3:28PM EST130.0018.3818.4018.900.00-3053.52%
META221202P001310002022-11-23 11:22AM EST131.0019.0819.3519.950.00-1055.66%
META221202P001320002022-11-17 3:46PM EST132.0020.5020.2520.900.00-4077.15%
META221202P001330002022-11-01 2:09PM EST133.0037.0221.2021.950.00-5082.42%
META221202P001340002022-11-21 10:57AM EST134.0023.7522.3022.900.00-1050.00%
META221202P001350002022-11-25 12:41PM EST135.0023.5623.4023.85+0.57+2.48%1059.77%
META221202P001360002022-11-22 3:58PM EST136.0024.5024.3024.900.00-4053.91%
META221202P001370002022-11-17 1:37PM EST137.0025.0525.3025.950.00-1063.67%
META221202P001380002022-11-23 9:31AM EST138.0025.9026.2526.950.00-1057.03%
META221202P001390002022-11-23 10:44AM EST139.0026.6327.3027.900.00-2059.38%
META221202P001400002022-11-21 10:13AM EST140.0029.1728.3029.000.00-2074.61%
META221202P001410002022-10-24 12:32PM EST141.0017.6728.5029.100.00--10.00%
META221202P001420002022-11-14 9:49AM EST142.0029.2030.2531.000.00-2073.05%
META221202P001430002022-11-04 10:10AM EST143.0053.7531.2532.000.00-1075.00%
META221202P001440002022-11-22 12:49PM EST144.0033.5132.2532.900.00-10106.54%
META221202P001450002022-11-23 12:19PM EST145.0033.2533.3034.000.00-20083.98%
META221202P001500002022-11-21 11:04AM EST150.0039.6538.2538.900.00-10119.73%
META221202P001525002022-10-27 12:17PM EST152.5051.1040.7541.400.00-320125.00%
META221202P001550002022-11-02 12:01PM EST155.0062.1543.2543.900.00-10130.08%
META221202P001600002022-11-07 9:42AM EST160.0065.8048.2548.900.00-10140.04%
META221202P001650002022-10-28 10:18AM EST165.0065.4553.3054.000.00-30117.97%
META221202P001700002022-10-28 8:56AM EST170.0070.1558.3059.000.00-100125.78%
META221202P001800002022-10-25 1:17PM EST180.0044.6867.4068.100.00--00.00%
META221202P001950002022-10-25 9:32AM EST195.0061.5082.5083.150.00--00.00%
META221202P002200002022-10-20 10:28AM EST220.0084.15107.60108.300.00--00.00%
META221202P002500002022-10-17 9:22AM EST250.00118.00138.70139.450.00--0285.16%