Deutsche Märkte öffnen in 4 Stunden 2 Minuten

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
487,05+5,31 (+1,10%)
Börsenschluss: 04:00PM EST
485,85 -1,20 (-0,25%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240301C001800002024-02-27 9:40AM EST180.00303.85306.65307.70+1.75+0.58%12410.16%
META240301C001850002024-02-15 2:24PM EST185.00301.51301.60302.700.00--0390.63%
META240301C001900002024-01-22 10:43AM EST190.00195.75276.55277.900.00--00.00%
META240301C001950002024-01-26 1:31PM EST195.00202.00288.50289.950.00-100.00%
META240301C002000002024-02-15 3:43PM EST200.00284.89286.60287.650.00-10350.78%
META240301C002100002024-02-02 9:51AM EST210.00260.88276.65277.700.00-20350.00%
META240301C002150002024-02-20 12:11PM EST215.00253.25271.65272.700.00-10340.63%
META240301C002250002024-02-22 9:40AM EST225.00254.00261.65262.750.00-11329.30%
META240301C002300002024-02-22 9:40AM EST230.00249.00256.70257.750.00-22326.17%
META240301C002500002024-02-02 10:39AM EST250.00227.85236.70237.750.00-33292.19%
META240301C002550002024-02-16 2:35PM EST255.00221.40231.70232.750.00-33284.38%
META240301C002650002024-02-26 1:18PM EST265.00219.82221.70222.750.00-40268.75%
META240301C002700002024-02-26 9:46AM EST270.00213.32216.70217.750.00-24260.94%
META240301C002750002024-02-16 1:39PM EST275.00198.73211.70212.800.00-12257.42%
META240301C002800002024-02-02 9:43AM EST280.00190.00206.70207.800.00-33250.00%
META240301C002850002024-02-06 3:34PM EST285.00170.36201.70202.800.00-10242.77%
META240301C002900002024-02-26 9:49AM EST290.00192.82196.70197.800.00-13235.55%
META240301C002950002024-02-16 10:02AM EST295.00176.87191.75192.800.00-1925231.64%
META240301C003000002024-02-26 12:10PM EST300.00183.65186.75187.800.00-343224.61%
META240301C003050002024-02-26 9:53AM EST305.00177.54181.75182.800.00-15217.77%
META240301C003100002024-02-23 3:48PM EST310.00174.93176.75177.800.00-224210.94%
META240301C003150002024-02-23 10:24AM EST315.00174.46171.75172.800.00-12204.10%
META240301C003200002024-02-27 9:55AM EST320.00163.22166.75167.80-2.18-1.32%268197.46%
META240301C003250002024-02-21 10:07AM EST325.00141.66161.75162.850.00-213193.36%
META240301C003300002024-02-26 12:11PM EST330.00153.96156.75157.850.00-1112186.91%
META240301C003350002024-02-27 9:43AM EST335.00148.21151.75152.85-0.08-0.05%16180.47%
META240301C003400002024-02-26 1:23PM EST340.00144.30146.75147.850.00-126174.02%
META240301C003450002024-02-22 1:21PM EST345.00143.33141.75142.850.00-116167.77%
META240301C003500002024-02-23 3:26PM EST350.00134.00136.80137.850.00-236163.48%
META240301C003550002024-02-27 11:51AM EST355.00129.32131.80132.85+7.63+6.27%1245157.23%
META240301C003600002024-02-23 9:45AM EST360.00133.95126.80127.850.00-1069151.17%
META240301C003650002024-02-15 10:30AM EST365.00114.13121.80122.800.00-643143.16%
META240301C003700002024-02-27 12:21PM EST370.00113.60116.80117.85+9.71+9.35%159138.97%
META240301C003750002024-02-21 11:12AM EST375.0093.91111.80112.900.00-174134.57%
META240301C003800002024-02-26 1:02PM EST380.00103.89106.80107.900.00-2078128.61%
META240301C003850002024-02-27 1:26PM EST385.0098.02101.80102.90+0.07+0.07%189122.66%
META240301C003900002024-02-27 3:58PM EST390.0097.3096.8097.90+18.99+24.25%2494116.80%
META240301C003950002024-02-27 1:26PM EST395.0088.0291.8592.90-2.62-2.89%1374112.31%
META240301C004000002024-02-27 12:52PM EST400.0084.6087.0087.90+0.18+0.21%4964109.96%
META240301C004050002024-02-27 10:12AM EST405.0080.2581.8582.90-0.45-0.56%15247100.68%
META240301C004100002024-02-26 3:46PM EST410.0072.9276.8577.900.00-231494.92%
META240301C004150002024-02-27 2:56PM EST415.0072.1872.0572.95+2.28+3.26%110794.09%
META240301C004200002024-02-26 3:48PM EST420.0062.5066.9067.950.00-742185.45%
META240301C004250002024-02-27 3:19PM EST425.0061.5761.9062.95+4.18+7.28%314979.64%
META240301C004300002024-02-27 3:32PM EST430.0056.3556.9057.95+1.41+2.57%828873.83%
META240301C004350002024-02-27 3:16PM EST435.0051.7051.9053.00+4.01+8.41%1353268.85%
META240301C004400002024-02-27 3:32PM EST440.0046.4646.9548.00+2.06+4.64%71,07263.77%
META240301C004450002024-02-27 10:25AM EST445.0040.7042.1043.05+0.20+0.49%2047160.35%
META240301C004500002024-02-27 3:54PM EST450.0036.7937.1538.05+3.89+11.82%14385654.79%
META240301C004550002024-02-27 3:06PM EST455.0031.9032.2032.95+1.90+6.33%2064654.57%
META240301C004575002024-02-27 2:15PM EST457.5029.3529.7530.50+2.00+7.31%942551.93%
META240301C004600002024-02-27 3:33PM EST460.0026.8527.3028.05+1.65+6.55%11782349.19%
META240301C004625002024-02-27 12:44PM EST462.5021.0524.8525.65+0.20+0.96%3541146.97%
META240301C004650002024-02-27 3:57PM EST465.0022.6522.4023.35+3.75+19.84%601,95745.65%
META240301C004675002024-02-27 3:59PM EST467.5020.5520.1021.05+3.35+19.48%6472,75343.95%
META240301C004700002024-02-27 3:59PM EST470.0018.2218.0018.40+3.96+27.77%3004,32138.62%
META240301C004725002024-02-27 3:57PM EST472.5015.4515.8516.20+2.55+19.77%1222,66037.40%
META240301C004750002024-02-27 3:59PM EST475.0014.0013.7514.10+3.35+31.46%8725,68036.40%
META240301C004775002024-02-27 3:56PM EST477.5011.8511.6512.05+2.35+24.74%1,3521,56035.13%
META240301C004800002024-02-27 3:59PM EST480.0010.009.7510.20+2.45+32.45%5,1075,37134.49%
META240301C004850002024-02-27 3:59PM EST485.006.786.706.90+1.78+35.60%11,4235,28233.09%
META240301C004900002024-02-27 3:59PM EST490.004.384.254.40+1.18+36.88%14,7556,97132.57%
META240301C004950002024-02-27 3:59PM EST495.002.682.612.69+0.68+34.00%13,4143,33132.79%
META240301C005000002024-02-27 3:59PM EST500.001.581.561.58+0.36+29.51%16,90114,51233.28%
META240301C005050002024-02-27 3:59PM EST505.000.950.900.95+0.18+23.38%9,6976,81334.50%
META240301C005100002024-02-27 3:59PM EST510.000.550.510.55+0.08+17.02%13,3055,36935.50%
META240301C005150002024-02-27 3:59PM EST515.000.340.310.33+0.04+13.33%2,3284,95436.87%
META240301C005200002024-02-27 3:59PM EST520.000.200.180.20+0.02+11.11%1,8833,34938.28%
META240301C005250002024-02-27 3:57PM EST525.000.120.110.14-0.01-7.69%8042,47540.53%
META240301C005300002024-02-27 3:58PM EST530.000.080.070.080.00-3422,08541.41%
META240301C005350002024-02-27 3:09PM EST535.000.050.050.06-0.01-16.67%4102,59543.75%
META240301C005400002024-02-27 3:46PM EST540.000.050.040.050.00-2902,00046.48%
META240301C005450002024-02-27 2:55PM EST545.000.040.020.04+0.01+33.33%7701,11948.83%
META240301C005500002024-02-27 3:50PM EST550.000.020.020.04+0.01+100.00%802,17350.78%
META240301C005550002024-02-27 3:51PM EST555.000.020.010.030.00-7577251.95%
META240301C005600002024-02-27 3:20PM EST560.000.030.010.03+0.01+50.00%1171,81955.08%
META240301C005650002024-02-27 12:08PM EST565.000.020.000.02+0.01+100.00%10159654.69%
META240301C005700002024-02-27 11:47AM EST570.000.010.000.02-0.01-50.00%3525857.81%
META240301C005750002024-02-27 9:57AM EST575.000.020.000.02-0.01-33.33%351560.94%
META240301C005800002024-02-27 3:00PM EST580.000.010.000.020.00-599763.28%
META240301C005850002024-02-23 3:21PM EST585.000.020.000.010.00-15856462.50%
META240301C005900002024-02-26 9:30AM EST590.000.010.000.010.00-664965.63%
META240301C005950002024-02-22 12:02PM EST595.000.020.000.020.00-20562771.88%
META240301C006000002024-02-26 9:30AM EST600.000.010.000.010.00-21,59370.31%
META240301C006100002024-02-15 1:22PM EST610.000.090.000.020.00-621179.69%
META240301C006200002024-02-16 12:37PM EST620.000.020.000.020.00-169784.38%
META240301C006300002024-02-23 10:28AM EST630.000.010.000.010.00-4023984.38%
META240301C006400002024-02-16 9:30AM EST640.000.050.000.020.00-17095.31%
META240301C006500002024-02-16 9:30AM EST650.000.030.000.020.00-11199.22%
META240301C006600002024-02-26 9:30AM EST660.000.020.000.010.00-1698.44%
META240301C006700002024-02-26 2:09PM EST670.000.010.000.020.00-217109.38%
META240301C006800002024-02-06 12:56PM EST680.000.030.000.020.00--1114.06%
META240301C006900002024-02-12 9:43AM EST690.000.010.000.010.00-5096112.50%
META240301C007000002024-02-26 11:23AM EST700.000.010.000.010.00-17115.63%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META240301P002000002024-02-07 9:32AM EST200.000.010.000.020.00-13296.88%
META240301P002050002024-01-18 10:29AM EST205.000.100.000.010.00-11275.00%
META240301P002150002024-02-02 10:38AM EST215.000.010.000.010.00-27262.50%
META240301P002250002024-01-25 12:53PM EST225.000.120.000.020.00-23259.38%
META240301P002350002024-02-06 11:05AM EST235.000.010.000.010.00-1221231.25%
META240301P002400002024-02-14 9:35AM EST240.000.010.000.010.00-11225.00%
META240301P002450002024-01-31 3:06PM EST245.000.100.000.010.00--2218.75%
META240301P002500002024-02-12 9:41AM EST250.000.010.000.010.00-341212.50%
META240301P002550002024-02-01 10:13AM EST255.000.150.000.010.00-10131206.25%
META240301P002600002024-02-05 3:13PM EST260.000.040.000.010.00-35200.00%
META240301P002650002024-02-02 11:59AM EST265.000.050.000.010.00-2021193.75%
META240301P002700002024-02-16 9:37AM EST270.000.020.000.010.00-150158187.50%
META240301P002750002024-02-02 9:37AM EST275.000.050.000.010.00-311184.38%
META240301P002800002024-02-02 3:21PM EST280.000.040.000.020.00-3654187.50%
META240301P002850002024-02-12 12:19PM EST285.000.010.000.020.00-1104182.81%
META240301P002900002024-02-13 12:06PM EST290.000.010.000.020.00-156178.13%
META240301P002950002024-02-20 1:07PM EST295.000.010.000.020.00-15356171.88%
META240301P003000002024-02-22 3:07PM EST300.000.010.000.010.00-1251156.25%
META240301P003050002024-02-12 9:40AM EST305.000.010.000.020.00-135160.94%
META240301P003100002024-02-23 2:52PM EST310.000.010.000.020.00-2123156.25%
META240301P003150002024-02-26 10:16AM EST315.000.010.000.010.00-2217143.75%
META240301P003200002024-02-21 10:04AM EST320.000.020.000.020.00-1155145.31%
META240301P003250002024-02-26 11:12AM EST325.000.010.000.020.00-2183140.63%
META240301P003300002024-02-23 2:36PM EST330.000.010.000.010.00-2192128.13%
META240301P003350002024-02-22 11:09AM EST335.000.010.000.010.00-1135125.00%
META240301P003400002024-02-27 10:14AM EST340.000.010.000.020.00-2344125.00%
META240301P003450002024-02-22 2:02PM EST345.000.010.000.010.00-21549115.63%
META240301P003500002024-02-26 2:00PM EST350.000.010.000.010.00-1438109.38%
META240301P003550002024-02-23 10:40AM EST355.000.010.000.020.00-2268110.94%
META240301P003600002024-02-26 12:01PM EST360.000.010.000.010.00-2355100.00%
META240301P003650002024-02-26 2:53PM EST365.000.010.000.010.00-122596.88%
META240301P003700002024-02-26 2:09PM EST370.000.010.000.020.00-235198.44%
META240301P003750002024-02-27 12:23PM EST375.000.010.000.02-0.01-50.00%30049393.75%
META240301P003800002024-02-27 1:36PM EST380.000.010.000.020.00-671689.06%
META240301P003850002024-02-26 9:30AM EST385.000.030.000.020.00-226884.38%
META240301P003900002024-02-26 10:18AM EST390.000.010.000.020.00-2395579.69%
META240301P003950002024-02-27 3:37PM EST395.000.010.000.02-0.01-50.00%166976.56%
META240301P004000002024-02-27 3:58PM EST400.000.010.010.02-0.01-50.00%2072,33774.22%
META240301P004050002024-02-27 2:24PM EST405.000.020.000.030.00-221,04170.31%
META240301P004100002024-02-27 3:21PM EST410.000.020.010.02-0.01-33.33%391,93765.63%
META240301P004150002024-02-27 3:44PM EST415.000.030.010.03-0.01-25.00%31874563.28%
META240301P004200002024-02-27 2:24PM EST420.000.020.020.04-0.02-50.00%3290561.33%
META240301P004250002024-02-27 3:59PM EST425.000.040.030.04-0.02-33.33%1861,99857.81%
META240301P004300002024-02-27 3:57PM EST430.000.040.030.06-0.05-55.56%1161,63454.88%
META240301P004350002024-02-27 3:59PM EST435.000.060.050.06-0.04-40.00%3152,61551.56%
META240301P004400002024-02-27 3:59PM EST440.000.070.070.08-0.07-50.00%1,0822,89649.22%
META240301P004450002024-02-27 3:47PM EST445.000.090.080.10-0.10-52.63%2701,65345.70%
META240301P004500002024-02-27 3:55PM EST450.000.120.110.13-0.18-60.00%4934,25242.38%
META240301P004550002024-02-27 3:58PM EST455.000.160.160.18-0.29-64.44%1,0822,68739.26%
META240301P004575002024-02-27 3:59PM EST457.500.200.200.22-0.36-64.29%5422,16637.94%
META240301P004600002024-02-27 3:58PM EST460.000.270.250.26-0.46-63.01%4,1424,21136.28%
META240301P004625002024-02-27 3:58PM EST462.500.330.320.34-0.62-65.26%7901,46135.30%
META240301P004650002024-02-27 3:59PM EST465.000.410.410.44-0.77-65.25%1,7563,33534.23%
META240301P004675002024-02-27 3:59PM EST467.500.560.560.58-1.02-64.56%7051,80133.30%
META240301P004700002024-02-27 3:59PM EST470.000.750.750.78-1.30-63.41%4,6074,99832.54%
META240301P004725002024-02-27 3:59PM EST472.501.051.001.07-1.52-59.14%2,8933,18132.08%
META240301P004750002024-02-27 3:59PM EST475.001.401.361.45-1.95-58.21%9,5155,41131.60%
META240301P004775002024-02-27 3:59PM EST477.501.881.881.93-2.32-55.24%4,9822,41731.07%
META240301P004800002024-02-27 3:59PM EST480.002.532.462.57-2.67-51.35%13,5935,81430.74%
META240301P004850002024-02-27 3:59PM EST485.004.234.254.40-3.59-45.91%6,4243,64930.51%
META240301P004900002024-02-27 3:59PM EST490.006.806.807.00-4.20-38.18%2,41498730.55%
META240301P004950002024-02-27 3:59PM EST495.0010.1510.0010.40-4.36-30.05%15466531.20%
META240301P005000002024-02-27 3:16PM EST500.0014.8514.0014.45-4.25-22.25%6731832.62%
META240301P005050002024-02-27 3:50PM EST505.0019.3018.3018.80-3.35-14.79%7813533.40%
META240301P005100002024-02-27 3:59PM EST510.0023.0523.0023.55-4.35-15.88%4576636.28%
META240301P005150002024-02-26 3:38PM EST515.0032.3027.6528.450.00-73240.23%
META240301P005200002024-02-26 2:50PM EST520.0035.3032.5533.400.00-31011944.58%
META240301P005250002024-02-26 2:14PM EST525.0040.7237.3038.400.00-1149.66%
META240301P005300002024-02-23 12:42PM EST530.0043.5042.3043.400.00-4054.59%
META240301P005400002024-02-22 1:35PM EST540.0052.0452.3053.550.00-2067.68%
META240301P005450002024-02-09 1:04PM EST545.0076.2557.3558.550.00--072.41%
META240301P005500002024-02-15 3:31PM EST550.0065.5262.3063.550.00-1077.10%
META240301P005550002024-02-16 9:30AM EST555.0076.5567.3068.400.00-1077.54%
META240301P005600002024-01-19 3:31PM EST560.00176.7886.1587.700.00-20214.04%
META240301P005650002024-02-21 2:40PM EST565.00101.1077.3078.550.00-6090.53%
META240301P005700002024-02-22 11:30AM EST570.0083.7682.3083.550.00-101094.82%
META240301P005750002024-02-23 10:56AM EST575.0088.5087.3088.550.00-2099.07%
META240301P005900002024-02-22 1:35PM EST590.00101.93102.30103.350.00-20104.40%
META240301P005950002024-02-20 10:56AM EST595.00124.00107.40108.550.00-2077.73%