Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
151,74+4,44 (+3,01%)
Börsenschluss: 04:00PM EST
151,68 -0,06 (-0,04%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230203C000700002023-01-12 3:50PM EST70.0067.1781.5082.000.00--4184.38%
META230203C000750002023-01-13 2:29PM EST75.0062.2576.5077.050.00-11192.19%
META230203C000800002023-01-10 3:41PM EST80.0053.2471.5072.050.00-50175.00%
META230203C000850002022-12-28 12:39PM EST85.0032.7566.5067.050.00--6160.16%
META230203C000900002023-01-27 9:48AM EST90.0060.0761.6062.00+6.32+11.76%213154.69%
META230203C000950002023-01-27 10:16AM EST95.0055.7056.5557.05+8.50+18.01%311139.84%
META230203C001000002023-01-27 3:56PM EST100.0051.8551.5552.10+4.94+10.53%8653131.64%
META230203C001010002023-01-27 1:54PM EST101.0051.5250.5551.05+8.34+19.31%859123.44%
META230203C001020002023-01-27 3:47PM EST102.0050.4249.5550.05+12.72+33.74%813120.31%
META230203C001030002023-01-27 3:43PM EST103.0049.8148.6049.10+5.30+11.91%1426127.73%
META230203C001040002023-01-27 3:30PM EST104.0048.6047.6548.00+8.90+22.42%313120.31%
META230203C001050002023-01-27 3:38PM EST105.0047.4746.6047.10+5.87+14.11%3953121.88%
META230203C001060002023-01-27 3:51PM EST106.0046.1545.6046.10+7.80+20.34%853119.14%
META230203C001070002023-01-27 1:00PM EST107.0045.3844.6045.05+10.34+29.51%46112.50%
META230203C001080002023-01-27 11:25AM EST108.0043.3743.6044.05+6.12+16.43%110109.77%
META230203C001090002023-01-27 2:51PM EST109.0043.6442.6543.15+9.24+26.86%18117.19%
META230203C001100002023-01-27 3:21PM EST110.0042.8041.6542.05+5.55+14.90%404107108.20%
META230203C001110002023-01-27 3:46PM EST111.0041.4840.6541.10+7.71+22.83%70238108.79%
META230203C001120002023-01-27 3:15PM EST112.0040.9139.7040.10+5.81+16.55%24787108.79%
META230203C001130002023-01-27 1:24PM EST113.0038.9238.6539.10+7.97+25.75%314103.32%
META230203C001140002023-01-27 2:13PM EST114.0038.9837.6538.15+9.63+32.81%119103.32%
META230203C001150002023-01-27 3:35PM EST115.0037.8236.7037.20+6.02+18.93%70155105.08%
META230203C001160002023-01-27 3:02PM EST116.0036.6835.7536.10+10.43+39.73%1970100.20%
META230203C001170002023-01-27 1:24PM EST117.0035.2034.7535.20+6.87+24.25%564101.47%
META230203C001180002023-01-27 3:30PM EST118.0034.6033.7534.25+5.50+18.90%4188100.39%
META230203C001190002023-01-27 12:05PM EST119.0032.8532.8533.25+8.90+37.16%3179100.78%
META230203C001200002023-01-27 3:56PM EST120.0032.2231.8032.35+5.02+18.46%8184899.41%
META230203C001210002023-01-27 3:56PM EST121.0031.3630.9031.25+5.23+20.02%621996.48%
META230203C001220002023-01-27 1:30PM EST122.0030.6929.9530.35+4.44+16.91%1582197.46%
META230203C001230002023-01-27 2:38PM EST123.0030.0129.0029.40+9.11+43.59%411396.78%
META230203C001240002023-01-27 3:57PM EST124.0028.6028.0528.50+7.00+32.41%754496.97%
META230203C001250002023-01-27 3:56PM EST125.0027.4427.0527.50+5.04+22.50%741,04593.85%
META230203C001260002023-01-27 3:29PM EST126.0027.1826.1526.60+4.93+22.16%1330294.53%
META230203C001270002023-01-27 3:08PM EST127.0026.5025.2525.70+5.60+26.79%2719294.78%
META230203C001280002023-01-27 3:27PM EST128.0025.3024.3524.75+4.72+22.93%1534693.90%
META230203C001290002023-01-27 3:28PM EST129.0024.5023.4523.85+7.45+43.70%3715393.55%
META230203C001300002023-01-27 3:55PM EST130.0022.9522.5022.95+4.10+21.75%2941,42692.29%
META230203C001310002023-01-27 3:24PM EST131.0022.6021.7022.00+5.11+29.22%4926792.09%
META230203C001320002023-01-27 3:22PM EST132.0021.9420.8021.15+5.32+32.01%3161391.65%
META230203C001330002023-01-27 3:53PM EST133.0020.1419.9520.30+4.04+25.09%1934691.46%
META230203C001340002023-01-27 2:47PM EST134.0019.8019.0519.45+4.45+28.99%2,2742,56690.48%
META230203C001350002023-01-27 3:57PM EST135.0018.6518.3018.65+3.32+21.66%5601,31991.31%
META230203C001360002023-01-27 3:37PM EST136.0018.3017.4017.85+4.25+30.25%27088490.33%
META230203C001370002023-01-27 3:53PM EST137.0016.7416.7017.00+2.88+20.78%13082690.48%
META230203C001380002023-01-27 3:26PM EST138.0016.7516.0016.35+3.47+26.13%23245291.97%
META230203C001390002023-01-27 3:16PM EST139.0016.0515.2515.45+4.00+33.20%19189390.67%
META230203C001400002023-01-27 3:57PM EST140.0014.8014.5014.80+2.99+25.32%1,7064,42191.11%
META230203C001410002023-01-27 3:57PM EST141.0014.0513.8014.00+2.81+25.00%24883690.48%
META230203C001420002023-01-27 3:55PM EST142.0013.2013.1013.35+2.65+25.12%20080090.70%
META230203C001430002023-01-27 3:59PM EST143.0012.5312.4512.65+2.38+23.45%14979690.60%
META230203C001440002023-01-27 3:56PM EST144.0011.9511.8011.95+2.51+26.59%6171,44290.26%
META230203C001450002023-01-27 3:59PM EST145.0011.2711.2011.35+2.38+26.77%1,6933,58890.63%
META230203C001460002023-01-27 3:46PM EST146.0011.0210.5510.70+2.65+31.66%20285390.09%
META230203C001470002023-01-27 3:52PM EST147.0010.0510.0010.15+2.15+27.22%2,5421,16190.55%
META230203C001480002023-01-27 3:58PM EST148.009.509.409.60+2.00+26.67%63469090.43%
META230203C001490002023-01-27 3:54PM EST149.008.868.859.00+1.95+28.22%1,09088790.04%
META230203C001500002023-01-27 3:59PM EST150.008.418.358.50+1.90+29.19%8,35912,71090.31%
META230203C001525002023-01-27 3:58PM EST152.507.177.107.25+1.67+30.36%4,2201,15389.87%
META230203C001550002023-01-27 3:59PM EST155.006.086.006.10+1.54+33.92%7,2495,94089.38%
META230203C001575002023-01-27 3:59PM EST157.505.055.005.15+1.25+32.89%1,7394,36189.16%
META230203C001600002023-01-27 3:59PM EST160.004.204.154.25+1.16+38.16%5,2377,32288.67%
META230203C001650002023-01-27 3:59PM EST165.002.802.772.85+0.82+41.41%2,9762,52487.99%
META230203C001700002023-01-27 3:59PM EST170.001.821.821.84+0.52+40.00%6,2662,58687.65%
META230203C001750002023-01-27 3:59PM EST175.001.151.121.17+0.35+43.75%4,6662,73087.16%
META230203C001800002023-01-27 3:59PM EST180.000.730.690.74+0.24+48.98%1,63479487.40%
META230203C001850002023-01-27 3:58PM EST185.000.440.430.46+0.13+41.94%1,39346187.99%
META230203C001900002023-01-27 3:59PM EST190.000.290.280.29+0.11+61.11%2,53346089.26%
META230203C001950002023-01-27 3:58PM EST195.000.180.170.18+0.07+63.64%44334689.94%
META230203C002000002023-01-27 3:59PM EST200.000.110.110.12+0.04+57.14%3,32182191.60%
META230203C002050002023-01-27 3:49PM EST205.000.060.050.090.00-77238892.19%
META230203C002100002023-01-27 3:58PM EST210.000.040.040.05+0.01+33.33%8323193.75%
META230203C002150002023-01-27 3:54PM EST215.000.020.020.030.00-71121992.97%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230203P000550002023-01-10 1:31PM EST55.000.030.000.020.00--1240.63%
META230203P000600002023-01-23 2:37PM EST60.000.010.000.020.00-5359221.88%
META230203P000650002023-01-19 11:20AM EST65.000.020.000.020.00-17203.13%
META230203P000700002023-01-20 2:25PM EST70.000.020.000.020.00-188187.50%
META230203P000750002023-01-25 9:55AM EST75.000.010.000.020.00-2276170.31%
META230203P000800002023-01-26 3:03PM EST80.000.010.000.010.00-102,049146.88%
META230203P000850002023-01-26 3:57PM EST85.000.010.000.03-0.01-50.00%11,311146.88%
META230203P000900002023-01-27 1:10PM EST90.000.010.000.03-0.02-66.67%4691,458132.81%
META230203P000950002023-01-27 3:41PM EST95.000.020.010.02-0.03-60.00%45309120.31%
META230203P001000002023-01-27 3:58PM EST100.000.040.030.04-0.03-42.86%6362,300117.97%
META230203P001010002023-01-27 1:19PM EST101.000.040.020.04-0.05-55.56%358247114.06%
META230203P001020002023-01-27 9:32AM EST102.000.080.020.050.00-1220113.28%
META230203P001030002023-01-27 2:30PM EST103.000.050.020.05-0.04-44.44%1,161301110.94%
META230203P001040002023-01-27 3:50PM EST104.000.050.030.05-0.07-58.33%444313109.77%
META230203P001050002023-01-27 3:50PM EST105.000.050.040.06-0.08-61.54%178924110.16%
META230203P001060002023-01-27 3:43PM EST106.000.060.040.06-0.10-62.50%3175107.81%
META230203P001070002023-01-27 12:43PM EST107.000.070.050.07-0.09-56.25%5284107.42%
META230203P001080002023-01-27 2:33PM EST108.000.080.050.07-0.08-50.00%12154104.69%
META230203P001090002023-01-27 1:56PM EST109.000.080.060.08-0.13-61.90%31211104.30%
META230203P001100002023-01-27 3:49PM EST110.000.090.070.09-0.11-55.00%2741,080103.52%
META230203P001110002023-01-27 3:40PM EST111.000.100.090.10-0.13-56.52%182308103.52%
META230203P001120002023-01-27 3:34PM EST112.000.100.090.11-0.14-58.33%35425101.56%
META230203P001130002023-01-27 2:42PM EST113.000.120.100.12-0.15-55.56%101631100.20%
META230203P001140002023-01-27 3:05PM EST114.000.140.130.14-0.20-58.82%545322100.59%
META230203P001150002023-01-27 3:52PM EST115.000.150.130.16-0.21-58.33%5422,19199.02%
META230203P001160002023-01-27 3:31PM EST116.000.160.160.17-0.25-60.98%13765798.44%
META230203P001170002023-01-27 3:54PM EST117.000.200.170.20-0.23-53.49%4239297.46%
META230203P001180002023-01-27 3:27PM EST118.000.210.200.21-0.27-56.25%1012,49696.29%
META230203P001190002023-01-27 3:56PM EST119.000.230.230.25-0.29-55.77%1,9251,73096.19%
META230203P001200002023-01-27 3:59PM EST120.000.270.260.28-0.31-53.45%2,6893,86595.41%
META230203P001210002023-01-27 3:45PM EST121.000.300.300.32-0.34-53.12%25653595.02%
META230203P001220002023-01-27 3:53PM EST122.000.350.330.36-0.39-52.70%45254294.14%
META230203P001230002023-01-27 3:59PM EST123.000.390.370.40-0.42-51.85%1,1781,05193.26%
META230203P001240002023-01-27 3:52PM EST124.000.460.420.46-0.45-49.45%27534292.87%
META230203P001250002023-01-27 3:58PM EST125.000.520.480.52-0.48-48.00%1,13411,30792.48%
META230203P001260002023-01-27 3:59PM EST126.000.560.550.58-0.56-50.00%14050691.99%
META230203P001270002023-01-27 3:47PM EST127.000.610.620.66-0.64-51.20%17688891.60%
META230203P001280002023-01-27 3:59PM EST128.000.720.700.74-0.66-47.83%24751691.11%
META230203P001290002023-01-27 3:59PM EST129.000.810.800.83-0.72-47.06%31121690.82%
META230203P001300002023-01-27 3:59PM EST130.000.900.900.93-0.81-47.37%2,2462,06590.38%
META230203P001310002023-01-27 3:59PM EST131.001.031.011.06-0.87-45.79%46443390.19%
META230203P001320002023-01-27 3:58PM EST132.001.161.141.19-0.96-45.28%44264189.99%
META230203P001330002023-01-27 3:59PM EST133.001.301.281.33-1.03-44.21%53990089.70%
META230203P001340002023-01-27 3:59PM EST134.001.461.441.49-1.12-43.41%57973389.55%
META230203P001350002023-01-27 3:59PM EST135.001.611.611.67-1.23-43.31%2,8971,91689.45%
META230203P001360002023-01-27 3:59PM EST136.001.821.801.85-1.32-42.04%8,4301,06489.21%
META230203P001370002023-01-27 3:59PM EST137.002.052.012.07-1.39-40.41%4221,34589.26%
META230203P001380002023-01-27 3:53PM EST138.002.242.242.30-1.46-39.46%84756589.21%
META230203P001390002023-01-27 3:59PM EST139.002.502.492.55-1.56-38.42%43360489.23%
META230203P001400002023-01-27 3:59PM EST140.002.772.762.81-1.63-37.05%2,4992,77989.18%
META230203P001410002023-01-27 3:43PM EST141.002.993.003.10-1.76-37.05%22067888.87%
META230203P001420002023-01-27 3:58PM EST142.003.353.353.45-1.75-34.31%70951689.48%
META230203P001430002023-01-27 3:59PM EST143.003.693.653.75-1.96-34.69%36460289.09%
META230203P001440002023-01-27 3:59PM EST144.004.044.054.10-2.01-33.22%1,0241,96989.45%
META230203P001450002023-01-27 3:59PM EST145.004.374.354.50-2.20-33.49%1,69883589.21%
META230203P001460002023-01-27 3:59PM EST146.004.854.754.90-2.15-30.71%60350889.33%
META230203P001470002023-01-27 3:59PM EST147.005.205.155.30-2.30-30.67%58823889.16%
META230203P001480002023-01-27 3:58PM EST148.005.655.605.75-2.40-29.81%81238289.38%
META230203P001490002023-01-27 3:59PM EST149.006.116.056.20-2.34-27.69%43922089.31%
META230203P001500002023-01-27 3:59PM EST150.006.626.506.60-2.53-27.65%2,61091988.70%
META230203P001525002023-01-27 3:59PM EST152.507.857.757.95-2.85-26.64%1,93554088.87%
META230203P001550002023-01-27 3:59PM EST155.009.209.159.30-3.00-24.59%97178088.35%
META230203P001575002023-01-27 3:35PM EST157.5010.2110.6510.80-3.84-27.33%8261887.82%
META230203P001600002023-01-27 3:59PM EST160.0012.3512.3012.45-3.30-21.09%91566587.60%
META230203P001650002023-01-27 3:55PM EST165.0015.9015.8516.10-5.60-26.05%5562886.60%
META230203P001700002023-01-27 3:34PM EST170.0019.2919.8020.15-7.23-27.26%1432985.64%
META230203P001950002023-01-27 12:10PM EST195.0044.0042.9543.85-23.65-34.96%2086.91%
META230203P002000002022-12-27 12:45PM EST200.0082.3552.0553.150.00--0205.47%
META230203P002150002023-01-23 3:17PM EST215.0071.6562.9063.750.00-21103.91%