Deutsche Märkte schließen in 6 Stunden 46 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
160,03-1,22 (-0,76%)
Börsenschluss: 04:00PM EDT
159,80 -0,23 (-0,14%)
Vorbörslich: 04:44AM EDT
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META220708C000500002022-06-29 10:47AM EDT50.00114.660.000.000.00-100.00%
META220708C000700002022-06-22 1:55PM EDT70.0089.350.000.000.00--00.00%
META220708C000800002022-06-30 3:54PM EDT80.0080.250.000.000.00--00.00%
META220708C001000002022-06-22 10:11AM EDT100.0058.650.000.000.00-100.00%
META220708C001100002022-06-29 12:46PM EDT110.0052.700.000.000.00-100.00%
META220708C001200002022-07-01 3:35PM EDT120.0039.800.000.000.00-100.00%
META220708C001250002022-06-02 9:46AM EDT125.0066.2134.9035.250.00--299.61%
META220708C001300002022-07-01 3:30PM EDT130.0029.600.000.000.00-7300.00%
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%
META220708C001350002022-07-01 3:36PM EDT135.0024.900.000.000.00-700.00%
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%
META220708C001400002022-07-01 2:47PM EDT140.0019.700.000.000.00-21900.00%
META220708C001420002022-06-28 3:33PM EDT142.0020.750.000.000.00-100.00%
META220708C001430002022-07-01 9:51AM EDT143.0014.900.000.000.00-500.00%
META220708C001440002022-07-01 9:45AM EDT144.0013.700.000.000.00-300.00%
META220708C001450002022-07-01 3:59PM EDT145.0015.460.000.000.00-12500.00%
META220708C001460002022-07-01 3:59PM EDT146.0014.530.000.000.00-2600.00%
META220708C001470002022-07-01 1:52PM EDT147.0012.150.000.000.00-3000.00%
META220708C001480002022-07-01 2:50PM EDT148.0012.100.000.000.00-2000.00%
META220708C001490002022-07-01 3:48PM EDT149.0011.790.000.000.00-4900.00%
META220708C001500002022-07-01 3:48PM EDT150.0011.000.000.000.00-85900.00%
META220708C001525002022-07-01 3:52PM EDT152.508.850.000.000.00-19200.00%
META220708C001550002022-07-01 3:59PM EDT155.007.060.000.000.00-2,56000.00%
META220708C001575002022-07-01 3:59PM EDT157.505.530.000.000.00-3,71000.00%
META220708C001600002022-07-01 3:59PM EDT160.004.050.000.000.00-9,25400.00%
META220708C001625002022-07-01 3:59PM EDT162.502.960.000.000.00-3,66503.13%
META220708C001650002022-07-01 3:59PM EDT165.002.050.000.000.00-12,72906.25%
META220708C001675002022-07-01 3:59PM EDT167.501.350.000.000.00-2,971012.50%
META220708C001700002022-07-01 3:59PM EDT170.000.840.000.000.00-10,729012.50%
META220708C001725002022-07-01 3:59PM EDT172.500.560.000.000.00-1,896012.50%
META220708C001750002022-07-01 3:59PM EDT175.000.340.000.000.00-4,635025.00%
META220708C001775002022-07-01 3:59PM EDT177.500.230.000.000.00-518025.00%
META220708C001800002022-07-01 3:59PM EDT180.000.160.000.000.00-2,966025.00%
META220708C001825002022-07-01 3:59PM EDT182.500.100.000.000.00-489025.00%
META220708C001850002022-07-01 3:57PM EDT185.000.080.000.000.00-627025.00%
META220708C001875002022-07-01 3:41PM EDT187.500.050.000.000.00-127025.00%
META220708C001900002022-07-01 3:59PM EDT190.000.050.000.000.00-460025.00%
META220708C001925002022-07-01 3:26PM EDT192.500.040.000.000.00-90050.00%
META220708C001950002022-07-01 3:56PM EDT195.000.030.000.000.00-214050.00%
META220708C001975002022-07-01 10:14AM EDT197.500.040.000.000.00-2050.00%
META220708C002000002022-07-01 3:59PM EDT200.000.030.000.000.00-243050.00%
META220708C002025002022-07-01 3:44PM EDT202.500.020.000.000.00-73050.00%
META220708C002050002022-07-01 3:54PM EDT205.000.020.000.000.00-73050.00%
META220708C002100002022-07-01 1:23PM EDT210.000.020.000.000.00-22050.00%
META220708C002150002022-07-01 12:36PM EDT215.000.010.000.000.00-117050.00%
META220708C002200002022-07-01 3:39PM EDT220.000.010.000.000.00-586050.00%
META220708C002250002022-07-01 1:26PM EDT225.000.010.000.000.00-1,033050.00%
META220708C002300002022-06-30 3:22PM EDT230.000.010.000.000.00-9050.00%
META220708C002350002022-06-29 2:04PM EDT235.000.010.000.000.00-1050.00%
META220708C002400002022-06-28 12:07PM 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%
META220708C002550002022-06-27 11:26AM EDT255.000.010.000.000.00-1050.00%
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--0100.00%
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%
META220708P001150002022-07-01 2:41PM EDT115.000.020.000.000.00-22050.00%
META220708P001200002022-07-01 2:35PM EDT120.000.030.000.000.00-81050.00%
META220708P001250002022-07-01 3:46PM EDT125.000.030.000.000.00-828050.00%
META220708P001290002022-07-01 3:54PM EDT129.000.040.000.000.00-230050.00%
META220708P001300002022-07-01 3:39PM EDT130.000.050.000.000.00-857050.00%
META220708P001310002022-07-01 3:56PM EDT131.000.050.000.000.00-57050.00%
META220708P001320002022-07-01 3:51PM EDT132.000.060.000.000.00-63050.00%
META220708P001330002022-07-01 3:40PM EDT133.000.060.000.000.00-30050.00%
META220708P001340002022-07-01 3:40PM EDT134.000.070.000.000.00-470050.00%
META220708P001350002022-07-01 3:59PM EDT135.000.080.000.000.00-1,040025.00%
META220708P001360002022-07-01 3:58PM EDT136.000.110.000.000.00-55025.00%
META220708P001370002022-07-01 3:55PM EDT137.000.120.000.000.00-289025.00%
META220708P001380002022-07-01 3:59PM EDT138.000.150.000.000.00-216025.00%
META220708P001390002022-07-01 3:59PM EDT139.000.180.000.000.00-177025.00%
META220708P001400002022-07-01 3:59PM EDT140.000.220.000.000.00-2,946025.00%
META220708P001410002022-07-01 3:54PM EDT141.000.270.000.000.00-371025.00%
META220708P001420002022-07-01 3:47PM EDT142.000.300.000.000.00-316025.00%
META220708P001430002022-07-01 3:59PM EDT143.000.360.000.000.00-293025.00%
META220708P001440002022-07-01 3:59PM EDT144.000.400.000.000.00-513025.00%
META220708P001450002022-07-01 3:59PM EDT145.000.470.000.000.00-1,223025.00%
META220708P001460002022-07-01 3:59PM EDT146.000.570.000.000.00-438025.00%
META220708P001470002022-07-01 3:59PM EDT147.000.690.000.000.00-547025.00%
META220708P001480002022-07-01 3:59PM EDT148.000.780.000.000.00-1,099012.50%
META220708P001490002022-07-01 3:59PM EDT149.000.920.000.000.00-1,127012.50%
META220708P001500002022-07-01 3:59PM EDT150.001.060.000.000.00-5,206012.50%
META220708P001525002022-07-01 3:59PM EDT152.501.550.000.000.00-2,728012.50%
META220708P001550002022-07-01 3:59PM EDT155.002.210.000.000.00-6,55006.25%
META220708P001575002022-07-01 3:59PM EDT157.503.050.000.000.00-3,80103.13%
META220708P001600002022-07-01 3:59PM EDT160.004.150.000.000.00-2,39100.10%
META220708P001625002022-07-01 3:59PM EDT162.505.450.000.000.00-40100.00%
META220708P001650002022-07-01 3:58PM EDT165.007.020.000.000.00-51500.00%
META220708P001675002022-07-01 3:40PM EDT167.508.860.000.000.00-19700.00%
META220708P001700002022-07-01 3:59PM EDT170.0010.850.000.000.00-15700.00%
META220708P001725002022-07-01 3:12PM EDT172.5013.650.000.000.00-6700.00%
META220708P001750002022-07-01 3:54PM EDT175.0015.550.000.000.00-6100.00%
META220708P001775002022-07-01 12:08PM EDT177.5021.700.000.000.00-400.00%
META220708P001800002022-07-01 3:40PM EDT180.0020.210.000.000.00-17800.00%
META220708P001825002022-07-01 9:30AM EDT182.5023.170.000.000.00-100.00%
META220708P001850002022-07-01 3:48PM EDT185.0025.100.000.000.00-2100.00%
META220708P001875002022-06-29 9:36AM EDT187.5025.250.000.000.00-100.00%
META220708P001900002022-07-01 3:04PM EDT190.0031.200.000.000.00-500.00%
META220708P001925002022-07-01 10:45AM EDT192.5036.830.000.000.00-300.00%
META220708P001950002022-06-30 9:58AM EDT195.0035.000.000.000.00-100.00%
META220708P002000002022-07-01 10:20AM EDT200.0043.000.000.000.00-500.00%
META220708P002025002022-06-30 1:43PM EDT202.5038.300.000.000.00--00.00%
META220708P002050002022-06-24 10:09AM EDT205.0036.450.000.000.00-2300.00%
META220708P002100002022-06-22 1:59PM EDT210.0050.600.000.000.00-200.00%
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%
META220708P002600002022-06-17 3:48PM EDT260.0096.310.000.000.00-500.00%
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%