Deutsche Märkte öffnen in 1 Stunde 59 Minute

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 EDT50.00119.950.000.000.00-12800.00%
META220708C000700002022-07-06 2:40PM EDT70.0099.250.000.000.00-200.00%
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%
META220708C001200002022-07-06 9:34AM EDT120.0047.300.000.000.00-100.00%
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%
META220708C001330002022-07-06 12:46PM EDT133.0035.050.000.000.00-2000.00%
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%
META220708C001400002022-07-06 9:35AM EDT140.0027.000.000.000.00-5000.00%
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%
META220708C001450002022-07-06 3:19PM EDT145.0026.370.000.000.00-7700.00%
META220708C001460002022-07-06 2:35PM EDT146.0023.300.000.000.00-700.00%
META220708C001470002022-07-06 12:27PM EDT147.0020.250.000.000.00-100.00%
META220708C001480002022-07-05 10:27AM EDT148.0013.700.000.000.00-200.00%
META220708C001490002022-07-06 2:32PM EDT149.0020.000.000.000.00-100.00%
META220708C001500002022-07-06 3:59PM EDT150.0019.750.000.000.00-26500.00%
META220708C001525002022-07-06 10:59AM EDT152.5015.270.000.000.00-1700.00%
META220708C001550002022-07-06 3:59PM EDT155.0015.000.000.000.00-33700.00%
META220708C001575002022-07-06 3:59PM EDT157.5012.450.000.000.00-13700.00%
META220708C001600002022-07-06 3:59PM EDT160.0010.150.000.000.00-2,01900.00%
META220708C001625002022-07-06 3:59PM EDT162.508.000.000.000.00-1,00500.00%
META220708C001650002022-07-06 3:59PM EDT165.005.950.000.000.00-3,82800.00%
META220708C001675002022-07-06 3:59PM EDT167.504.150.000.000.00-7,91500.00%
META220708C001700002022-07-06 3:59PM EDT170.002.590.000.000.00-25,28000.78%
META220708C001725002022-07-06 3:59PM EDT172.501.480.000.000.00-12,48906.25%
META220708C001750002022-07-06 3:59PM EDT175.000.800.000.000.00-28,949012.50%
META220708C001775002022-07-06 3:59PM EDT177.500.370.000.000.00-7,987012.50%
META220708C001800002022-07-06 3:59PM EDT180.000.170.000.000.00-7,048025.00%
META220708C001825002022-07-06 3:56PM EDT182.500.090.000.000.00-4,645025.00%
META220708C001850002022-07-06 3:59PM EDT185.000.060.000.000.00-1,029025.00%
META220708C001875002022-07-06 3:53PM EDT187.500.030.000.000.00-230025.00%
META220708C001900002022-07-06 3:58PM EDT190.000.020.000.000.00-542025.00%
META220708C001925002022-07-06 3:54PM EDT192.500.010.000.000.00-233050.00%
META220708C001950002022-07-06 3:54PM EDT195.000.010.000.000.00-190050.00%
META220708C001975002022-07-06 3:56PM EDT197.500.010.000.000.00-117050.00%
META220708C002000002022-07-06 11:43AM EDT200.000.010.000.000.00-29050.00%
META220708C002025002022-07-06 9:48AM EDT202.500.010.000.000.00-5050.00%
META220708C002050002022-07-05 3:35PM EDT205.000.010.000.000.00-314050.00%
META220708C002100002022-07-06 1:15PM EDT210.000.010.000.000.00-1050.00%
META220708C002150002022-07-06 2:59PM EDT215.000.010.000.000.00-15050.00%
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%
META220708C002500002022-07-06 1:53PM EDT250.000.010.000.000.00-2050.00%
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%
META220708C003000002022-07-06 11:07AM EDT300.000.010.000.000.00-4050.00%
META220708C003100002022-06-23 10:20AM EDT310.000.010.000.000.00--0100.00%
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%
META220708P001290002022-07-06 9:51AM EDT129.000.010.000.000.00-1050.00%
META220708P001300002022-07-06 9:35AM EDT130.000.010.000.000.00-3050.00%
META220708P001310002022-07-05 12:51PM EDT131.000.020.000.000.00-159050.00%
META220708P001320002022-07-06 12:13PM EDT132.000.010.000.000.00-27050.00%
META220708P001330002022-07-06 12:08PM EDT133.000.010.000.000.00-5050.00%
META220708P001340002022-07-05 3:38PM EDT134.000.020.000.000.00-24050.00%
META220708P001350002022-07-06 3:57PM EDT135.000.020.000.000.00-141050.00%
META220708P001360002022-07-06 3:32PM EDT136.000.010.000.000.00-41050.00%
META220708P001370002022-07-06 1:00PM EDT137.000.010.000.000.00-32050.00%
META220708P001380002022-07-06 3:39PM EDT138.000.020.000.000.00-107050.00%
META220708P001390002022-07-06 2:53PM EDT139.000.020.000.000.00-106050.00%
META220708P001400002022-07-06 3:49PM EDT140.000.020.000.000.00-430050.00%
META220708P001410002022-07-06 2:37PM EDT141.000.020.000.000.00-186050.00%
META220708P001420002022-07-06 3:27PM EDT142.000.010.000.000.00-51050.00%
META220708P001430002022-07-06 3:51PM EDT143.000.030.000.000.00-130050.00%
META220708P001440002022-07-06 3:34PM EDT144.000.010.000.000.00-50050.00%
META220708P001450002022-07-06 3:56PM EDT145.000.020.000.000.00-265050.00%
META220708P001460002022-07-06 3:53PM EDT146.000.030.000.000.00-134050.00%
META220708P001470002022-07-06 3:54PM EDT147.000.030.000.000.00-160050.00%
META220708P001480002022-07-06 3:40PM EDT148.000.030.000.000.00-323050.00%
META220708P001490002022-07-06 3:54PM EDT149.000.040.000.000.00-410050.00%
META220708P001500002022-07-06 3:59PM EDT150.000.040.000.000.00-1,571050.00%
META220708P001525002022-07-06 3:58PM EDT152.500.070.000.000.00-1,312025.00%
META220708P001550002022-07-06 3:59PM EDT155.000.100.000.000.00-3,794025.00%
META220708P001575002022-07-06 3:59PM EDT157.500.190.000.000.00-4,980025.00%
META220708P001600002022-07-06 3:59PM EDT160.000.360.000.000.00-12,502025.00%
META220708P001625002022-07-06 3:59PM EDT162.500.650.000.000.00-5,785012.50%
META220708P001650002022-07-06 3:59PM EDT165.001.080.000.000.00-16,063012.50%
META220708P001675002022-07-06 3:59PM EDT167.501.860.000.000.00-8,06706.25%
META220708P001700002022-07-06 3:59PM EDT170.002.850.000.000.00-4,10800.00%
META220708P001725002022-07-06 3:58PM EDT172.504.300.000.000.00-51400.00%
META220708P001750002022-07-06 3:54PM EDT175.006.420.000.000.00-33500.00%
META220708P001775002022-07-06 3:57PM EDT177.508.150.000.000.00-4700.00%
META220708P001800002022-07-06 2:34PM EDT180.0011.130.000.000.00-2500.00%
META220708P001825002022-07-06 1:20PM EDT182.5013.600.000.000.00-300.00%
META220708P001850002022-07-06 2:44PM EDT185.0015.900.000.000.00-2900.00%
META220708P001875002022-07-06 2:48PM EDT187.5017.750.000.000.00-1500.00%
META220708P001900002022-07-06 3:54PM EDT190.0020.750.000.000.00-1300.00%
META220708P001925002022-07-06 3:14PM EDT192.5021.480.000.000.00-200.00%
META220708P001950002022-07-06 1:32PM EDT195.0026.090.000.000.00-500.00%
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%
META220708P002100002022-07-06 1:32PM EDT210.0041.100.000.000.00-200.00%
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%
META220708P002600002022-07-06 9:38AM EDT260.0094.100.000.000.00-100.00%
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%
META220708P003600002022-07-06 2:13PM EDT360.00191.800.000.000.00-100.00%