Deutsche Märkte schließen in 4 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
167,82-0,38 (-0,22%)
Ab 11:26AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META220708C000500002022-07-06 10:51AM EDT50.00117.45117.30117.60+0.48+0.41%120.00%
META220708C000700002022-07-05 3:39PM EDT70.0097.5597.1097.400.00-230.00%
META220708C000800002022-06-30 3:54PM EDT80.0080.2587.1087.500.00--10.00%
META220708C001000002022-07-05 11:59AM EDT100.0063.3067.2067.500.00-150.00%
META220708C001100002022-07-05 3:23PM EDT110.0056.9057.1557.500.00-550.00%
META220708C001200002022-07-05 3:08PM EDT120.0047.3047.1547.50+0.10+0.21%190.00%
META220708C001250002022-06-02 9:46AM EDT125.0066.2134.9035.250.00--20.00%
META220708C001300002022-07-05 3:23PM EDT130.0036.9537.0537.400.00-63830.00%
META220708C001320002022-06-28 3:57PM EDT132.0029.0535.0535.400.00-330.00%
META220708C001330002022-07-01 11:40AM EDT133.0024.0534.6034.900.00-33117.97%
META220708C001350002022-07-05 12:32PM EDT135.0030.5032.6032.950.00-813119.53%
META220708C001380002022-07-01 2:28PM EDT138.0021.0029.6530.000.00-5578.13%
META220708C001390002022-07-01 1:38PM EDT139.0019.0028.1028.400.00-220.00%
META220708C001400002022-07-05 1:57PM EDT140.0027.0027.3527.70+1.73+6.85%501390.00%
META220708C001420002022-07-05 3:32PM EDT142.0025.6025.6025.950.00-1195.31%
META220708C001430002022-07-05 1:53PM EDT143.0022.0024.2024.550.00-5250.00%
META220708C001440002022-07-05 1:05PM EDT144.0020.7023.6023.950.00-62388.48%
META220708C001450002022-07-06 9:43AM EDT145.0022.2522.2022.50+2.05+10.15%25570.00%
META220708C001460002022-07-05 10:44AM EDT146.0017.0021.5021.700.00-19330.00%
META220708C001470002022-07-05 3:56PM EDT147.0021.1020.2520.600.00-32400.00%
META220708C001480002022-07-05 10:27AM EDT148.0013.7019.4519.850.00-24460.94%
META220708C001490002022-07-05 12:50PM EDT149.0015.6018.5518.800.00-26540.00%
META220708C001500002022-07-06 9:48AM EDT150.0016.0717.2017.50-1.83-10.22%21,0380.00%
META220708C001525002022-07-06 10:59AM EDT152.5015.2715.0015.35-0.33-2.12%1719548.05%
META220708C001550002022-07-06 10:52AM EDT155.0013.1312.3512.70-0.37-2.74%1252,3850.00%
META220708C001575002022-07-06 11:07AM EDT157.5010.6610.2010.65-0.58-5.16%9386752.73%
META220708C001600002022-07-06 11:07AM EDT160.008.308.408.65-0.88-9.59%1,0123,18154.20%
META220708C001625002022-07-06 11:04AM EDT162.506.006.156.30-1.20-16.67%4072,10448.54%
META220708C001650002022-07-06 11:07AM EDT165.004.634.604.70-0.77-14.26%2,5026,11850.46%
META220708C001675002022-07-06 11:10AM EDT167.503.073.003.10-0.83-21.28%4,6812,62148.49%
META220708C001700002022-07-06 11:10AM EDT170.001.961.931.97-0.73-27.14%10,2797,76248.02%
META220708C001725002022-07-06 11:08AM EDT172.501.301.171.20-0.41-23.98%4,0773,00148.34%
META220708C001750002022-07-06 11:11AM EDT175.000.700.680.70-0.34-32.69%12,17410,18848.88%
META220708C001775002022-07-06 11:10AM EDT177.500.360.370.39-0.23-38.98%2,0207,94949.41%
META220708C001800002022-07-06 11:06AM EDT180.000.200.200.21-0.12-37.50%1,9347,79050.10%
META220708C001825002022-07-06 11:08AM EDT182.500.110.110.12-0.06-35.29%2,8601,80251.37%
META220708C001850002022-07-06 11:00AM EDT185.000.070.060.07-0.02-22.22%5433,16052.73%
META220708C001875002022-07-06 11:00AM EDT187.500.040.030.04-0.01-20.00%6696853.91%
META220708C001900002022-07-06 10:59AM EDT190.000.020.020.03-0.01-33.33%1831,55657.03%
META220708C001925002022-07-06 10:39AM EDT192.500.020.010.020.00-8940958.59%
META220708C001950002022-07-06 10:02AM EDT195.000.010.010.020.00-181,04063.28%
META220708C001975002022-07-06 10:22AM EDT197.500.010.010.020.00-5218468.75%
META220708C002000002022-07-06 10:46AM EDT200.000.010.000.010.00-242,35365.63%
META220708C002025002022-07-06 9:48AM EDT202.500.010.000.010.00-524868.75%
META220708C002050002022-07-05 3:35PM EDT205.000.010.000.010.00-31451675.00%
META220708C002100002022-07-05 3:18PM EDT210.000.010.000.010.00-4957581.25%
META220708C002150002022-07-05 3:26PM EDT215.000.010.000.010.00-4786590.63%
META220708C002200002022-07-05 11:32AM EDT220.000.010.000.010.00-91,15396.88%
META220708C002250002022-07-05 9:55AM EDT225.000.010.000.010.00-61,323103.13%
META220708C002300002022-07-05 9:55AM EDT230.000.010.000.010.00-5931112.50%
META220708C002350002022-06-29 2:04PM EDT235.000.010.000.010.00-170118.75%
META220708C002400002022-07-05 10:26AM EDT240.000.010.000.010.00-2161125.00%
META220708C002450002022-06-27 3:14PM EDT245.000.010.000.010.00-1764131.25%
META220708C002500002022-06-27 3:13PM EDT250.000.010.000.020.00-1238146.88%
META220708C002550002022-07-05 12:34PM EDT255.000.010.000.010.00-3261143.75%
META220708C002600002022-06-27 10:35AM EDT260.000.010.000.010.00-2187150.00%
META220708C002650002022-06-23 9:59AM EDT265.000.030.000.010.00-141155156.25%
META220708C002700002022-06-27 2:40PM EDT270.000.010.000.010.00-101169162.50%
META220708C002750002022-06-24 10:08AM EDT275.000.020.000.010.00-4056168.75%
META220708C002800002022-06-24 10:08AM EDT280.000.020.000.010.00-4047175.00%
META220708C002850002022-06-24 10:17AM EDT285.000.020.000.010.00-3065178.13%
META220708C002900002022-06-23 9:30AM EDT290.000.010.000.010.00-11181.25%
META220708C003000002022-07-06 11:07AM EDT300.000.010.000.010.00-22193.75%
META220708C003100002022-06-23 10:20AM EDT310.000.010.000.030.00--10221.88%
META220708C003200002022-06-24 10:18AM EDT320.000.010.000.010.00-57212.50%
META220708C003800002022-06-22 9:32AM EDT380.000.010.000.010.00--10262.50%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META220708P000900002022-06-23 11:39AM EDT90.000.020.000.010.00--12218.75%
META220708P001000002022-06-29 3:57PM EDT100.000.010.000.010.00-15182181.25%
META220708P001050002022-06-27 2:22PM EDT105.000.010.000.010.00-5104165.63%
META220708P001100002022-07-01 3:59PM EDT110.000.010.000.010.00-24480150.00%
META220708P001150002022-07-05 3:10PM EDT115.000.010.000.010.00-18142137.50%
META220708P001200002022-07-05 1:36PM EDT120.000.010.000.010.00-44432121.88%
META220708P001250002022-07-05 2:32PM EDT125.000.010.000.010.00-227890106.25%
META220708P001290002022-07-05 3:48PM EDT129.000.010.000.010.00-14,34196.88%
META220708P001300002022-07-06 9:35AM EDT130.000.010.000.01-0.01-50.00%32,72493.75%
META220708P001310002022-07-05 12:51PM EDT131.000.020.000.010.00-15915890.63%
META220708P001320002022-07-05 11:56AM EDT132.000.030.000.010.00-137987.50%
META220708P001330002022-07-06 9:32AM EDT133.000.010.010.02-0.01-50.00%16995.31%
META220708P001340002022-07-05 3:38PM EDT134.000.020.010.020.00-2454192.97%
META220708P001350002022-07-06 9:35AM EDT135.000.020.010.020.00-211,31190.63%
META220708P001360002022-07-06 10:11AM EDT136.000.010.010.02-0.02-66.67%31,05587.50%
META220708P001370002022-07-06 10:50AM EDT137.000.020.010.020.00-2553784.38%
META220708P001380002022-07-05 3:10PM EDT138.000.020.010.02-0.01-33.33%135182.03%
META220708P001390002022-07-06 10:58AM EDT139.000.020.010.03-0.02-50.00%10025982.03%
META220708P001400002022-07-06 11:10AM EDT140.000.030.020.03-0.01-25.00%2952,84781.25%
META220708P001410002022-07-06 11:10AM EDT141.000.030.020.03-0.01-25.00%13253578.13%
META220708P001420002022-07-06 9:34AM EDT142.000.030.020.03-0.02-40.00%2245475.00%
META220708P001430002022-07-06 10:12AM EDT143.000.030.030.03-0.01-25.00%1139374.22%
META220708P001440002022-07-06 10:50AM EDT144.000.030.030.04-0.02-40.00%1958872.66%
META220708P001450002022-07-06 10:46AM EDT145.000.050.040.05-0.02-28.57%1041,42572.27%
META220708P001460002022-07-06 10:52AM EDT146.000.050.040.05-0.04-44.44%2071669.14%
META220708P001470002022-07-06 11:06AM EDT147.000.050.050.06-0.05-50.00%4061667.97%
META220708P001480002022-07-06 10:49AM EDT148.000.070.060.07-0.05-41.67%761,12866.60%
META220708P001490002022-07-06 10:44AM EDT149.000.070.070.08-0.07-50.00%1991,08064.84%
META220708P001500002022-07-06 11:10AM EDT150.000.090.090.10-0.07-43.75%6253,58264.26%
META220708P001525002022-07-06 11:09AM EDT152.500.170.150.16-0.09-34.62%5022,39561.33%
META220708P001550002022-07-06 11:09AM EDT155.000.270.300.31-0.15-35.71%1,5044,31161.13%
META220708P001575002022-07-06 11:10AM EDT157.500.510.500.52-0.15-22.73%3,1132,14759.28%
META220708P001600002022-07-06 11:10AM EDT160.000.880.860.87-0.13-12.87%6,1116,15958.25%
META220708P001625002022-07-06 11:10AM EDT162.501.421.291.32-0.12-7.79%2,0471,72155.32%
META220708P001650002022-07-06 11:10AM EDT165.002.232.152.19+0.01+0.45%5,2282,45956.40%
META220708P001675002022-07-06 11:09AM EDT167.503.053.253.35-0.15-4.69%2,1571,96056.98%
META220708P001700002022-07-06 11:10AM EDT170.004.714.554.65+0.25+5.61%5211,08555.62%
META220708P001725002022-07-06 11:11AM EDT172.506.206.356.45-0.05-0.80%10723458.20%
META220708P001750002022-07-06 10:43AM EDT175.008.018.208.50-0.19-2.32%3739759.69%
META220708P001775002022-07-05 3:58PM EDT177.5011.9410.1510.50+1.94+19.40%77757.32%
META220708P001800002022-07-05 3:57PM EDT180.0012.3012.7013.100.00-7653868.95%
META220708P001825002022-07-01 9:30AM EDT182.5023.1714.9515.300.00-14368.36%
META220708P001850002022-07-05 3:58PM EDT185.0017.6817.3517.60+0.67+3.94%1314269.43%
META220708P001875002022-07-05 12:18PM EDT187.5020.7520.1520.50-2.66-11.36%101592.29%
META220708P001900002022-07-06 10:39AM EDT190.0022.3822.2522.50+0.51+2.33%918677.15%
META220708P001925002022-07-05 11:23AM EDT192.5031.1524.6024.850.00-5566.02%
META220708P001950002022-07-05 3:23PM EDT195.0028.2727.3527.700.00-876100.39%
META220708P002000002022-07-05 10:16AM EDT200.0039.1532.1032.400.00-1886.72%
META220708P002025002022-06-30 1:43PM EDT202.5038.3034.6034.900.00--092.19%
META220708P002050002022-07-05 9:30AM EDT205.0047.0037.4037.700.00-10127.73%
META220708P002100002022-07-05 10:05AM EDT210.0051.6042.1042.450.00-11111.72%
META220708P002150002022-07-01 9:30AM EDT215.0055.1047.1047.400.00-10116.80%
META220708P002200002022-06-17 11:47AM EDT220.0056.9452.1552.400.00-10131.25%
META220708P002250002022-06-21 11:28AM EDT225.0060.3157.6557.950.00-20190.53%
META220708P002300002022-06-14 10:59AM EDT230.0066.8062.6562.950.00-20201.56%
META220708P002350002022-06-28 10:40AM EDT235.0066.2067.1067.400.00-10151.95%
META220708P002400002022-06-09 1:39PM EDT240.0050.5672.5072.800.00-10211.72%
META220708P002500002022-06-07 9:46AM EDT250.0055.5082.1582.400.00--0182.81%
META220708P002600002022-07-06 9:38AM EDT260.0094.1092.4592.70+1.90+2.06%10241.80%
META220708P002750002022-06-30 9:35AM EDT275.00112.30107.10107.400.00--0211.72%
META220708P003000002022-06-17 3:02PM EDT300.00135.85132.35132.650.00-10294.92%
META220708P003100002022-06-29 9:38AM EDT310.00148.10142.05142.350.00--0221.88%
META220708P003200002022-06-29 9:55AM EDT320.00156.60152.10152.400.00-20266.41%
META220708P003300002022-06-27 9:35AM EDT330.00160.95162.50162.800.00--0353.13%
META220708P003400002022-06-28 10:28AM EDT340.00171.35172.35172.650.00-60346.29%
META220708P003600002022-06-30 11:52AM EDT360.00196.60192.35192.650.00--0369.14%