Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.985,89 +210,51 (+0,56%) Gold
2.408,80 +10,80 (+0,45%) EUR/USD
1,0654 +0,0008 (+0,07%) Bitcoin EUR
60.469,69 +1.611,10 (+2,74%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:11PM EDT. Markt geöffnet.
Calls
19. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 504.00 | 0.00 | - | 55 | 180 | 5.00 | 0.03 | +0.02 | +200.00% | 6 | 8 |
| 356.78 | 0.00 | - | - | 2 | 10.00 | - | - | - | - | - |
| 488.05 | 0.00 | - | 71 | 75 | 15.00 | - | - | - | - | - |
| 459.60 | -42.00 | -8.37% | 1 | 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 | 0.00 | - | 4 | 6 | 145.00 | 0.01 | 0.00 | - | 2 | 56 |
| 345.99 | +5.83 | +1.71% | 1 | 59 | 150.00 | 0.02 | 0.00 | - | 1 | 157 |
| 340.85 | 0.00 | - | 1 | 12 | 155.00 | 0.01 | 0.00 | - | 2 | 85 |
| 333.41 | -0.59 | -0.18% | 1 | 13 | 160.00 | 0.02 | 0.00 | - | 29 | 195 |
| 336.45 | 0.00 | - | 1 | 9 | 165.00 | 0.01 | 0.00 | - | 1 | 224 |
| 315.73 | -20.02 | -5.96% | 1 | 21 | 170.00 | 0.02 | 0.00 | - | 1 | 84 |
| 317.85 | -29.85 | -8.58% | 5 | 49 | 175.00 | 0.01 | 0.00 | - | 27 | 273 |
| 301.62 | -27.50 | -8.36% | 10 | 78 | 180.00 | 0.02 | 0.00 | - | 50 | 266 |
| 294.55 | -11.38 | -3.72% | 2 | 27 | 185.00 | 0.01 | 0.00 | - | 1 | 47 |
| 300.38 | -11.42 | -3.66% | 1 | 65 | 190.00 | 0.01 | 0.00 | - | 1 | 53 |
| 291.76 | -17.44 | -5.64% | 6 | 66 | 195.00 | 0.01 | 0.00 | - | 2 | 72 |
| 304.20 | 0.00 | - | 26 | 86 | 200.00 | 0.02 | 0.00 | - | 1 | 4,940 |
| 283.25 | -13.58 | -4.58% | 10 | 63 | 205.00 | 0.01 | 0.00 | - | 2 | 93 |
| 279.72 | -14.13 | -4.81% | 5 | 40 | 210.00 | 0.01 | 0.00 | - | 3 | 529 |
| 289.20 | 0.00 | - | 2 | 126 | 215.00 | 0.01 | 0.00 | - | 1 | 70 |
| 267.26 | -16.94 | -5.96% | 1 | 236 | 220.00 | 0.01 | 0.00 | - | 2 | 118 |
| 271.20 | 0.00 | - | 1 | 68 | 225.00 | 0.03 | 0.00 | - | 1 | 373 |
| 269.36 | 0.00 | - | 1 | 96 | 230.00 | 0.01 | 0.00 | - | 2 | 5,897 |
| 245.25 | -26.72 | -9.82% | 30 | 59 | 235.00 | 0.01 | 0.00 | - | 2 | 225 |
| 245.78 | -5.48 | -2.18% | 1 | 92 | 240.00 | 0.02 | +0.01 | +100.00% | 1 | 593 |
| 241.95 | -14.98 | -5.83% | 2 | 89 | 245.00 | 0.01 | 0.00 | - | 1 | 465 |
| 246.03 | -7.03 | -2.78% | 18 | 1,534 | 250.00 | 0.02 | 0.00 | - | 1 | 2,495 |
| 265.90 | 0.00 | - | 1 | 84 | 255.00 | 0.01 | 0.00 | - | 160 | 611 |
| 223.00 | -6.81 | -2.96% | 25 | 304 | 260.00 | 0.01 | 0.00 | - | 2 | 563 |
| 222.88 | 0.00 | - | 5 | 165 | 265.00 | 0.03 | 0.00 | - | 1 | 598 |
| 237.38 | 0.00 | - | 3 | 398 | 270.00 | 0.01 | 0.00 | - | 1 | 531 |
| 246.00 | 0.00 | - | 20 | 75 | 275.00 | 0.01 | 0.00 | - | 10 | 567 |
| 214.95 | -7.29 | -3.28% | 2 | 379 | 280.00 | 0.01 | 0.00 | - | 2 | 1,249 |
| 210.85 | 0.00 | - | 1 | 272 | 285.00 | 0.01 | 0.00 | - | 2 | 636 |
| 198.22 | -15.83 | -7.40% | 2 | 97 | 290.00 | 0.01 | 0.00 | - | 7 | 1,349 |
| 191.37 | -17.56 | -8.40% | 2 | 101 | 295.00 | 0.02 | 0.00 | - | 1 | 523 |
| 187.35 | -19.90 | -9.68% | 56 | 409 | 300.00 | 0.01 | 0.00 | - | 2 | 2,428 |
| 176.03 | -27.96 | -13.71% | 3 | 207 | 305.00 | 0.02 | 0.00 | - | 1 | 494 |
| 176.80 | -14.89 | -7.77% | 10 | 569 | 310.00 | 0.01 | 0.00 | - | 3 | 859 |
| 174.79 | -11.51 | -6.18% | 6 | 201 | 315.00 | 0.01 | 0.00 | - | 364 | 2,645 |
| 161.37 | -20.91 | -11.47% | 60 | 410 | 320.00 | 0.01 | 0.00 | - | 1 | 1,081 |
| 158.28 | -12.79 | -7.48% | 4 | 311 | 325.00 | 0.02 | 0.00 | - | 1 | 1,314 |
| 155.61 | -18.89 | -10.83% | 13 | 1,676 | 330.00 | 0.01 | 0.00 | - | 106 | 3,196 |
| 149.51 | -20.68 | -12.15% | 5 | 520 | 335.00 | 0.01 | 0.00 | - | 11 | 906 |
| 140.34 | -23.40 | -14.29% | 62 | 997 | 340.00 | 0.02 | 0.00 | - | 2 | 1,520 |
| 134.13 | -35.90 | -21.11% | 4 | 455 | 345.00 | 0.01 | 0.00 | - | 2 | 845 |
| 135.30 | -19.20 | -12.43% | 34 | 1,583 | 350.00 | 0.01 | 0.00 | - | 70 | 2,457 |
| 138.50 | 0.00 | - | 1 | 1,859 | 355.00 | 0.02 | 0.00 | - | 1 | 1,944 |
| 123.87 | -22.26 | -15.23% | 30 | 947 | 360.00 | 0.01 | -0.01 | -50.00% | 3 | 826 |
| 117.21 | -20.34 | -14.79% | 2 | 230 | 365.00 | 0.02 | 0.00 | - | 20 | 693 |
| 110.75 | -8.49 | -7.12% | 126 | 773 | 370.00 | 0.01 | 0.00 | - | 81 | 1,210 |
| 108.40 | -21.49 | -16.54% | 11 | 912 | 375.00 | 0.01 | 0.00 | - | 3 | 2,114 |
| 105.79 | -16.77 | -13.68% | 31 | 572 | 380.00 | 0.01 | 0.00 | - | 19 | 1,112 |
| 101.58 | -15.97 | -13.59% | 5 | 367 | 385.00 | 0.01 | 0.00 | - | 20 | 694 |
| 93.12 | -26.19 | -21.95% | 21 | 611 | 390.00 | 0.01 | 0.00 | - | 2 | 1,107 |
| 88.53 | -20.32 | -18.67% | 23 | 729 | 395.00 | 0.01 | 0.00 | - | 2 | 952 |
| 83.26 | -19.27 | -18.79% | 119 | 7,680 | 400.00 | 0.01 | 0.00 | - | 28 | 11,907 |
| 79.00 | -24.33 | -23.55% | 38 | 833 | 405.00 | 0.01 | 0.00 | - | 23 | 1,570 |
| 73.68 | -22.15 | -23.11% | 68 | 868 | 410.00 | 0.01 | 0.00 | - | 41 | 1,605 |
| 71.53 | -19.36 | -21.30% | 4 | 607 | 415.00 | 0.01 | 0.00 | - | 4 | 1,432 |
| 64.50 | -17.97 | -21.79% | 19 | 1,526 | 420.00 | 0.02 | 0.00 | - | 22 | 4,180 |
| 59.03 | -17.00 | -22.36% | 11 | 763 | 425.00 | 0.01 | 0.00 | - | 46 | 1,677 |
| 53.60 | -18.17 | -25.32% | 33 | 532 | 430.00 | 0.01 | -0.01 | -50.00% | 60 | 3,677 |
| 49.00 | -21.35 | -30.35% | 8 | 519 | 435.00 | 0.01 | -0.01 | -50.00% | 284 | 4,291 |
| 44.35 | -19.81 | -30.88% | 31 | 1,188 | 440.00 | 0.02 | +0.01 | +100.00% | 336 | 4,570 |
| 47.19 | -17.02 | -26.51% | 1 | 293 | 445.00 | 0.02 | -0.02 | -50.00% | 125 | 3,010 |
| 35.55 | -15.76 | -30.72% | 52 | 890 | 450.00 | 0.01 | -0.04 | -80.00% | 381 | 5,252 |
| 30.63 | -16.24 | -34.65% | 16 | 1,058 | 455.00 | 0.02 | -0.04 | -66.67% | 391 | 2,245 |
| 28.00 | -14.32 | -33.84% | 64 | 3,555 | 460.00 | 0.03 | -0.02 | -40.00% | 1,178 | 4,860 |
| 22.00 | -15.36 | -41.11% | 30 | 2,066 | 465.00 | 0.04 | -0.08 | -66.67% | 603 | 4,955 |
| 15.35 | -17.31 | -53.00% | 117 | 1,984 | 470.00 | 0.05 | -0.10 | -71.43% | 7,626 | 8,031 |
| 9.35 | -18.37 | -66.27% | 1,070 | 3,206 | 475.00 | 0.13 | -0.11 | -55.00% | 7,058 | 4,952 |
| 7.98 | -15.67 | -65.65% | 2,363 | 4,555 | 480.00 | 0.24 | -0.13 | -36.11% | 15,150 | 6,614 |
| 5.95 | -15.37 | -72.09% | 5,721 | 479 | 482.50 | 0.42 | -0.05 | -10.64% | 9,477 | 2,080 |
| 3.67 | -14.76 | -80.09% | 11,579 | 2,606 | 485.00 | 0.90 | +0.27 | +46.55% | 19,272 | 8,977 |
| 1.73 | -13.59 | -88.48% | 7,938 | 700 | 487.50 | 1.92 | +1.10 | +157.14% | 7,878 | 5,424 |
| 0.72 | -12.18 | -94.20% | 21,732 | 5,404 | 490.00 | 3.20 | +2.07 | +183.19% | 14,708 | 4,593 |
| 0.37 | -11.03 | -96.75% | 9,045 | 1,254 | 492.50 | 4.97 | +3.46 | +229.14% | 5,090 | 1,656 |
| 0.13 | -9.17 | -98.60% | 12,502 | 4,120 | 495.00 | 7.80 | +5.61 | +256.16% | 5,592 | 4,912 |
| 0.08 | -7.57 | -98.95% | 5,982 | 1,636 | 497.50 | 9.67 | +6.72 | +227.80% | 1,361 | 1,894 |
| 0.03 | -5.97 | -99.67% | 16,964 | 8,849 | 500.00 | 12.54 | +8.59 | +209.00% | 4,048 | 9,556 |
| 0.01 | -4.49 | -99.78% | 2,943 | 2,015 | 502.50 | 15.88 | +10.68 | +144.91% | 1,461 | 1,898 |
| 0.01 | -3.44 | -99.71% | 8,093 | 6,291 | 505.00 | 17.46 | +10.93 | +167.38% | 1,319 | 2,850 |
| 0.01 | -2.65 | -99.62% | 2,287 | 1,826 | 507.50 | 22.00 | +13.70 | +165.06% | 397 | 1,520 |
| 0.01 | -2.06 | -99.52% | 7,019 | 7,786 | 510.00 | 22.49 | +12.51 | +125.35% | 1,108 | 5,216 |
| 0.01 | -1.04 | -99.05% | 6,433 | 6,562 | 515.00 | 28.48 | +14.70 | +106.68% | 380 | 1,960 |
| 0.01 | -0.50 | -98.04% | 2,578 | 7,326 | 520.00 | 31.94 | +13.31 | +71.44% | 110 | 2,202 |
| 0.01 | -0.25 | -96.15% | 1,663 | 6,564 | 525.00 | 36.92 | +14.22 | +62.64% | 22 | 482 |
| 0.02 | -0.11 | -84.62% | 1,154 | 9,329 | 530.00 | 45.00 | +24.62 | +120.80% | 11 | 26 |
| 0.01 | -0.05 | -83.33% | 637 | 5,975 | 535.00 | 29.55 | 0.00 | - | 4 | 5 |
| 0.01 | -0.01 | -50.00% | 279 | 6,212 | 540.00 | 44.10 | +5.96 | +15.63% | 1 | 1 |
| 0.01 | -0.02 | -66.67% | 152 | 5,612 | 545.00 | 50.30 | +7.00 | +16.17% | 2 | 10 |
| 0.01 | -0.02 | -66.67% | 56 | 7,932 | 550.00 | 54.80 | 0.00 | - | 90 | 10 |
| 0.01 | 0.00 | - | 70 | 1,601 | 555.00 | 52.08 | 0.00 | - | 58 | 0 |
| 0.01 | -0.02 | -66.67% | 279 | 4,796 | 560.00 | 58.06 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 56 | 1,679 | 565.00 | 69.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 21 | 1,436 | 570.00 | 56.55 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 52 | 1,977 | 575.00 | 54.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 1,439 | 580.00 | 88.80 | 0.00 | - | 80 | 0 |
| 0.03 | +0.02 | +200.00% | 1 | 1,044 | 585.00 | 94.20 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 20 | 1,008 | 590.00 | 60.89 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 30 | 1,224 | 595.00 | 108.97 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 163 | 4,057 | 600.00 | 86.70 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 768 | 605.00 | 93.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 465 | 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 | 471 | 620.00 | 96.07 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 32 | 1,532 | 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 |
