Deutsche Märkte geschlossen
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.514,99 +2.030,04 (+3,53%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 504.00 | -11.30 | -2.19% | 55 | 181 | 5.00 | 0.01 | 0.00 | - | 2 | 8 |
| 356.78 | 0.00 | - | - | 2 | 10.00 | - | - | - | - | - |
| 488.05 | +9.30 | +1.94% | 71 | 9 | 15.00 | - | - | - | - | - |
| 501.60 | 0.00 | - | 6 | 2 | 20.00 | - | - | - | - | - |
| 458.59 | 0.00 | - | 2 | 0 | 25.00 | - | - | - | - | - |
| 437.93 | 0.00 | - | 8 | 8 | 30.00 | - | - | - | - | - |
| 464.76 | 0.00 | - | 3 | 5 | 35.00 | - | - | - | - | - |
| 457.25 | 0.00 | - | 1 | 10 | 40.00 | - | - | - | - | - |
| 323.19 | 0.00 | - | - | 1 | 45.00 | - | - | - | - | - |
| 458.51 | 0.00 | - | 2 | 17 | 50.00 | 0.02 | 0.00 | - | 2 | 343 |
| 359.40 | -12.32 | -3.31% | 4 | 8 | 145.00 | 0.01 | 0.00 | - | 2 | 56 |
| 340.16 | 0.00 | - | 7 | 60 | 150.00 | 0.02 | 0.00 | - | 1 | 157 |
| 340.85 | 0.00 | - | 1 | 13 | 155.00 | 0.01 | 0.00 | - | 2 | 85 |
| 334.00 | 0.00 | - | 1 | 13 | 160.00 | 0.02 | 0.00 | - | 29 | 195 |
| 336.45 | -7.56 | -2.20% | 1 | 10 | 165.00 | 0.01 | 0.00 | - | 1 | 224 |
| 335.75 | 0.00 | - | 3 | 21 | 170.00 | 0.02 | 0.00 | - | 1 | 84 |
| 347.70 | 0.00 | - | 39 | 49 | 175.00 | 0.01 | 0.00 | - | 27 | 273 |
| 329.12 | +13.49 | +4.27% | 1 | 78 | 180.00 | 0.02 | 0.00 | - | 50 | 266 |
| 305.93 | 0.00 | - | 1 | 29 | 185.00 | 0.01 | 0.00 | - | 1 | 47 |
| 311.80 | 0.00 | - | 60 | 65 | 190.00 | 0.01 | 0.00 | - | 1 | 53 |
| 309.20 | +5.59 | +1.84% | 2 | 66 | 195.00 | 0.01 | 0.00 | - | 2 | 72 |
| 304.20 | +9.41 | +3.19% | 26 | 87 | 200.00 | 0.02 | 0.00 | - | 1 | 4,940 |
| 296.83 | +6.00 | +2.06% | 1 | 64 | 205.00 | 0.01 | 0.00 | - | 2 | 93 |
| 293.85 | +6.25 | +2.17% | 6 | 40 | 210.00 | 0.01 | 0.00 | - | 3 | 529 |
| 289.20 | -15.20 | -4.99% | 2 | 126 | 215.00 | 0.01 | 0.00 | - | 1 | 70 |
| 284.20 | +0.46 | +0.16% | 4 | 240 | 220.00 | 0.01 | 0.00 | - | 2 | 118 |
| 271.20 | 0.00 | - | 1 | 70 | 225.00 | 0.03 | 0.00 | - | 1 | 373 |
| 269.36 | 0.00 | - | 1 | 101 | 230.00 | 0.01 | 0.00 | - | 2 | 5,897 |
| 271.97 | 0.00 | - | 1 | 59 | 235.00 | 0.01 | 0.00 | - | 2 | 225 |
| 251.26 | 0.00 | - | 14 | 92 | 240.00 | 0.01 | 0.00 | - | 1 | 593 |
| 256.93 | -1.42 | -0.55% | 1 | 89 | 245.00 | 0.01 | 0.00 | - | 1 | 465 |
| 253.06 | +13.96 | +5.84% | 1 | 1,535 | 250.00 | 0.02 | 0.00 | - | 1 | 2,495 |
| 265.90 | 0.00 | - | 1 | 85 | 255.00 | 0.01 | 0.00 | - | 160 | 611 |
| 229.81 | 0.00 | - | 1 | 323 | 260.00 | 0.01 | 0.00 | - | 2 | 563 |
| 222.88 | 0.00 | - | 5 | 166 | 265.00 | 0.03 | 0.00 | - | 1 | 598 |
| 237.38 | +9.53 | +4.18% | 3 | 400 | 270.00 | 0.01 | 0.00 | - | 1 | 531 |
| 246.00 | 0.00 | - | 20 | 78 | 275.00 | 0.01 | 0.00 | - | 10 | 567 |
| 222.24 | +4.39 | +2.02% | 1 | 388 | 280.00 | 0.01 | 0.00 | - | 2 | 1,249 |
| 210.85 | 0.00 | - | 1 | 272 | 285.00 | 0.01 | 0.00 | - | 2 | 636 |
| 214.05 | +8.93 | +4.35% | 2 | 103 | 290.00 | 0.01 | 0.00 | - | 7 | 1,349 |
| 208.93 | -9.97 | -4.55% | 1 | 102 | 295.00 | 0.02 | 0.00 | - | 1 | 523 |
| 207.25 | +11.64 | +5.95% | 3 | 412 | 300.00 | 0.01 | 0.00 | - | 2 | 2,428 |
| 203.99 | -5.51 | -2.63% | 10 | 207 | 305.00 | 0.02 | 0.00 | - | 1 | 494 |
| 191.69 | +5.71 | +3.07% | 34 | 572 | 310.00 | 0.01 | 0.00 | - | 3 | 859 |
| 186.30 | 0.00 | - | 2 | 201 | 315.00 | 0.01 | 0.00 | - | 364 | 2,645 |
| 182.28 | +7.33 | +4.19% | 49 | 472 | 320.00 | 0.01 | 0.00 | - | 150 | 1,081 |
| 171.07 | 0.00 | - | 24 | 311 | 325.00 | 0.02 | 0.00 | - | 1 | 1,314 |
| 174.50 | +9.98 | +6.07% | 27 | 1,702 | 330.00 | 0.01 | 0.00 | - | 106 | 3,196 |
| 170.19 | +11.47 | +7.23% | 11 | 525 | 335.00 | 0.01 | 0.00 | - | 11 | 906 |
| 165.20 | +8.68 | +5.55% | 8 | 1,002 | 340.00 | 0.02 | 0.00 | - | 2 | 1,520 |
| 170.03 | 0.00 | - | 1 | 455 | 345.00 | 0.01 | 0.00 | - | 2 | 845 |
| 154.50 | +9.13 | +6.28% | 7 | 1,586 | 350.00 | 0.01 | 0.00 | - | 70 | 2,457 |
| 138.50 | 0.00 | - | 1 | 1,859 | 355.00 | 0.02 | +0.01 | +100.00% | 2 | 1,946 |
| 146.13 | +16.23 | +12.49% | 12 | 957 | 360.00 | 0.02 | 0.00 | - | 15 | 826 |
| 137.55 | +8.80 | +6.83% | 15 | 245 | 365.00 | 0.02 | 0.00 | - | 20 | 693 |
| 119.24 | 0.00 | - | 6 | 773 | 370.00 | 0.01 | 0.00 | - | 2 | 1,210 |
| 129.89 | +9.93 | +8.28% | 3 | 912 | 375.00 | 0.01 | -0.01 | -50.00% | 3 | 2,112 |
| 122.56 | +7.42 | +6.44% | 14 | 585 | 380.00 | 0.01 | -0.01 | -50.00% | 19 | 1,113 |
| 124.51 | +18.59 | +17.55% | 7 | 368 | 385.00 | 0.01 | 0.00 | - | 31 | 694 |
| 119.31 | +13.36 | +12.61% | 2 | 612 | 390.00 | 0.01 | -0.01 | -50.00% | 2 | 1,107 |
| 108.85 | +10.91 | +11.14% | 62 | 731 | 395.00 | 0.01 | -0.02 | -66.67% | 20 | 962 |
| 102.53 | +6.77 | +7.07% | 41 | 7,688 | 400.00 | 0.01 | 0.00 | - | 32 | 11,901 |
| 103.33 | +11.09 | +12.02% | 74 | 899 | 405.00 | 0.01 | 0.00 | - | 23 | 1,569 |
| 95.83 | +10.38 | +12.15% | 5 | 871 | 410.00 | 0.01 | 0.00 | - | 41 | 1,607 |
| 90.89 | +11.14 | +13.97% | 2 | 608 | 415.00 | 0.01 | 0.00 | - | 14 | 1,436 |
| 82.47 | +14.47 | +21.28% | 43 | 1,557 | 420.00 | 0.02 | 0.00 | - | 90 | 4,213 |
| 76.03 | +9.53 | +14.33% | 13 | 774 | 425.00 | 0.01 | -0.02 | -66.67% | 177 | 1,711 |
| 71.77 | +6.68 | +10.26% | 59 | 574 | 430.00 | 0.02 | -0.02 | -50.00% | 153 | 3,621 |
| 70.35 | +9.10 | +14.86% | 14 | 522 | 435.00 | 0.02 | -0.02 | -50.00% | 526 | 4,334 |
| 64.16 | +8.71 | +15.71% | 68 | 1,237 | 440.00 | 0.02 | -0.03 | -60.00% | 295 | 4,671 |
| 64.21 | +19.68 | +44.19% | 37 | 318 | 445.00 | 0.03 | -0.04 | -57.14% | 160 | 3,053 |
| 51.31 | +5.34 | +11.62% | 263 | 981 | 450.00 | 0.04 | -0.06 | -60.00% | 692 | 5,252 |
| 46.87 | +6.64 | +16.51% | 6 | 1,064 | 455.00 | 0.06 | -0.05 | -45.45% | 260 | 2,311 |
| 42.79 | +6.19 | +16.91% | 164 | 3,573 | 460.00 | 0.07 | -0.11 | -61.11% | 1,062 | 5,075 |
| 39.57 | +2.24 | +6.00% | 4 | 2,145 | 465.00 | 0.09 | -0.18 | -66.67% | 1,031 | 5,433 |
| 32.66 | +6.66 | +25.62% | 87 | 1,997 | 470.00 | 0.13 | -0.31 | -70.45% | 1,942 | 8,281 |
| 27.72 | +7.15 | +34.76% | 113 | 3,241 | 475.00 | 0.20 | -0.62 | -75.61% | 2,319 | 4,921 |
| 23.38 | +7.38 | +46.12% | 408 | 4,578 | 480.00 | 0.32 | -1.01 | -75.94% | 8,163 | 8,842 |
| 23.43 | +9.01 | +62.48% | 5 | 482 | 482.50 | 0.42 | -1.48 | -77.89% | 1,439 | 2,126 |
| 18.43 | +5.48 | +42.32% | 121 | 2,634 | 485.00 | 0.54 | -1.80 | -76.92% | 3,223 | 8,913 |
| 16.13 | +6.03 | +59.70% | 51 | 694 | 487.50 | 0.72 | -2.31 | -75.99% | 6,965 | 6,502 |
| 14.22 | +5.72 | +67.29% | 1,373 | 5,488 | 490.00 | 0.99 | -3.07 | -74.70% | 14,921 | 5,079 |
| 11.96 | +4.52 | +60.75% | 251 | 1,315 | 492.50 | 1.31 | -3.69 | -74.10% | 5,062 | 2,160 |
| 10.30 | +4.49 | +77.28% | 1,890 | 4,743 | 495.00 | 1.74 | -4.34 | -70.11% | 11,660 | 3,968 |
| 8.70 | +4.06 | +87.50% | 1,442 | 1,692 | 497.50 | 2.45 | -5.25 | -68.18% | 5,508 | 1,309 |
| 7.10 | +3.40 | +93.15% | 9,976 | 10,769 | 500.00 | 3.25 | -5.95 | -64.67% | 22,090 | 8,132 |
| 5.67 | +2.67 | +103.49% | 6,173 | 2,403 | 502.50 | 4.35 | -6.60 | -60.27% | 7,269 | 1,118 |
| 4.50 | +2.23 | +98.24% | 13,248 | 6,002 | 505.00 | 5.61 | -6.39 | -53.21% | 10,575 | 2,357 |
| 3.45 | +1.69 | +96.02% | 9,741 | 2,273 | 507.50 | 7.70 | -5.65 | -42.32% | 6,956 | 1,541 |
| 2.55 | +1.24 | +96.88% | 28,377 | 8,410 | 510.00 | 8.60 | -7.62 | -46.98% | 7,313 | 5,575 |
| 1.37 | +0.62 | +76.54% | 13,815 | 5,127 | 515.00 | 13.36 | -7.26 | -35.21% | 1,132 | 2,113 |
| 0.69 | +0.27 | +69.23% | 10,098 | 7,709 | 520.00 | 17.84 | -7.58 | -29.82% | 507 | 2,275 |
| 0.32 | +0.08 | +32.00% | 8,633 | 6,200 | 525.00 | 22.70 | -8.05 | -26.18% | 290 | 471 |
| 0.15 | -0.01 | -6.25% | 10,926 | 10,118 | 530.00 | 20.38 | -15.62 | -43.39% | 3 | 26 |
| 0.09 | 0.00 | - | 3,851 | 4,724 | 535.00 | 29.55 | -10.95 | -27.04% | 4 | 5 |
| 0.03 | -0.02 | -40.00% | 1,619 | 6,151 | 540.00 | 36.65 | -9.05 | -19.80% | 11 | 1 |
| 0.02 | -0.03 | -60.00% | 1,550 | 5,723 | 545.00 | 43.30 | -6.05 | -12.26% | 30 | 10 |
| 0.02 | -0.01 | -33.33% | 1,198 | 7,965 | 550.00 | 54.80 | 0.00 | - | 90 | 10 |
| 0.02 | -0.01 | -33.33% | 147 | 1,683 | 555.00 | 52.08 | 0.00 | - | 58 | 0 |
| 0.02 | 0.00 | - | 664 | 4,853 | 560.00 | 46.14 | 0.00 | - | 2 | 0 |
| 0.02 | +0.01 | - | 310 | 1,777 | 565.00 | 69.00 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 46 | 1,342 | 570.00 | 56.55 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 156 | 1,969 | 575.00 | 54.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 29 | 1,454 | 580.00 | 88.80 | 0.00 | - | 80 | 0 |
| 0.01 | -0.01 | -50.00% | 3 | 1,046 | 585.00 | 94.20 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 14 | 1,008 | 590.00 | 60.89 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 30 | 1,243 | 595.00 | 108.97 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 163 | 4,096 | 600.00 | 86.70 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 767 | 605.00 | 93.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 119 | 370 | 610.00 | 112.40 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 75 | 472 | 615.00 | 114.10 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 59 | 412 | 620.00 | 96.07 | 0.00 | - | 6 | 0 |
| 0.01 | -0.02 | -66.67% | 32 | 1,500 | 625.00 | 129.65 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 1,007 | 630.00 | 134.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 11 | 730 | 635.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 346 | 748 | 640.00 | 145.96 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 227 | 645.00 | 156.67 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 225 | 799 | 650.00 | 137.23 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 462 | 655.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 554 | 660.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 20 | 665.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 110 | 670.00 | 153.70 | 0.00 | - | 12 | 0 |
| 0.04 | 0.00 | - | 1 | 59 | 675.00 | 168.75 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 15 | 699 | 680.00 | 178.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 24 | 685.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 40 | 690.00 | 182.00 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 13 | 713 | 700.00 | 185.91 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 216 | 710.00 | 186.25 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 11 | 207 | 720.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 58 | 730.00 | 246.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 315 | 740.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 672 | 750.00 | 261.50 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 12 | 153 | 760.00 | 255.05 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 6 | 189 | 770.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 30 | 448 | 780.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 157 | 790.00 | 298.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 6,013 | 800.00 | 291.94 | 0.00 | - | 1 | 0 |
