Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.591,37 +133,36 (+0,52%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
6. Oktober 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 281.84 | 0.00 | - | 4 | 5 | 20.00 | - | - | - | - | - |
| - | - | - | - | - | 40.00 | 0.01 | 0.00 | - | - | 10 |
| 202.20 | 0.00 | - | 1 | 1 | 90.00 | - | - | - | - | - |
| 196.80 | +6.58 | +3.46% | 5 | 502 | 110.00 | - | - | - | - | - |
| 182.53 | +10.83 | +6.31% | 9 | 2 | 120.00 | - | - | - | - | - |
| 174.43 | +174.43 | - | 2 | 0 | 130.00 | - | - | - | - | - |
| 161.47 | +5.98 | +3.85% | 28 | 4 | 140.00 | - | - | - | - | - |
| 154.39 | 0.00 | - | 1 | 14 | 150.00 | - | - | - | - | - |
| 150.06 | +6.00 | +4.16% | 4 | 3 | 160.00 | - | - | - | - | - |
| 131.57 | +3.25 | +2.53% | 68 | 4 | 170.00 | 0.03 | 0.00 | - | 1 | 1 |
| 126.49 | +1.78 | +1.43% | 6 | 9 | 175.00 | - | - | - | - | - |
| 123.50 | +0.15 | +0.12% | 1 | 11 | 180.00 | 0.01 | 0.00 | - | 1 | 4 |
| 118.20 | +3.82 | +3.34% | 7 | 7 | 185.00 | 0.01 | 0.00 | - | 22 | 78 |
| 115.58 | 0.00 | - | 1 | 3 | 190.00 | 0.02 | 0.00 | - | 1 | 83 |
| 111.01 | +8.49 | +8.28% | 4 | 10 | 195.00 | 0.01 | 0.00 | - | 102 | 162 |
| 100.88 | -1.38 | -1.35% | 4 | 10 | 200.00 | 0.01 | 0.00 | - | 5 | 403 |
| 101.77 | +9.17 | +9.90% | 2 | 10 | 205.00 | 0.01 | -0.02 | -66.67% | 340 | 161 |
| 99.36 | +10.16 | +11.39% | 2 | 23 | 210.00 | 0.01 | 0.00 | - | 15 | 448 |
| 86.35 | +1.08 | +1.27% | 2 | 2 | 215.00 | 0.01 | 0.00 | - | 144 | 309 |
| 85.29 | +85.29 | - | 3 | 0 | 220.00 | 0.01 | 0.00 | - | 60 | 881 |
| 75.42 | +7.82 | +11.57% | 2 | 12 | 225.00 | 0.01 | 0.00 | - | 121 | 322 |
| 75.43 | +4.59 | +6.48% | 7 | 26 | 230.00 | 0.02 | 0.00 | - | 80 | 645 |
| - | - | - | - | - | 232.50 | 0.03 | 0.00 | - | 47 | 21 |
| 65.40 | -2.91 | -4.26% | 43 | 38 | 235.00 | 0.02 | -0.01 | -33.33% | 557 | 397 |
| 55.30 | 0.00 | - | 16 | 21 | 237.50 | 0.03 | 0.00 | - | 21 | 49 |
| 59.08 | 0.00 | - | 6 | 132 | 240.00 | 0.03 | 0.00 | - | 1,227 | 797 |
| 58.00 | 0.00 | - | 12 | 14 | 242.50 | 0.04 | 0.00 | - | 14 | 120 |
| 58.31 | 0.00 | - | 20 | 77 | 245.00 | 0.03 | -0.02 | -40.00% | 262 | 557 |
| 59.04 | +6.54 | +12.46% | 1 | 3 | 247.50 | 0.05 | -0.01 | -16.67% | 394 | 199 |
| 55.73 | +2.03 | +3.78% | 14 | 50 | 250.00 | 0.06 | -0.01 | -14.29% | 1,059 | 986 |
| 47.97 | -0.68 | -1.40% | 1 | 6 | 252.50 | 0.07 | -0.01 | -12.50% | 82 | 195 |
| 48.74 | 0.00 | - | 38 | 50 | 255.00 | 0.08 | -0.01 | -11.11% | 214 | 1,329 |
| 42.96 | -5.69 | -11.70% | 1 | 13 | 257.50 | 0.11 | +0.01 | +10.00% | 249 | 427 |
| 40.02 | -2.11 | -5.01% | 16 | 72 | 260.00 | 0.11 | -0.01 | -8.33% | 608 | 2,005 |
| 38.15 | -0.10 | -0.26% | 55 | 5 | 262.50 | 0.12 | -0.02 | -14.29% | 130 | 209 |
| 35.64 | -1.62 | -4.35% | 20 | 29 | 265.00 | 0.16 | -0.01 | -5.88% | 515 | 1,964 |
| 34.20 | -0.65 | -1.87% | 8 | 9 | 267.50 | 0.19 | -0.01 | -5.00% | 188 | 590 |
| 36.85 | +2.10 | +6.04% | 37 | 75 | 270.00 | 0.25 | +0.01 | +4.17% | 1,105 | 2,990 |
| 29.30 | -4.60 | -13.57% | 8 | 34 | 272.50 | 0.31 | -0.02 | -6.06% | 672 | 781 |
| 26.83 | -2.17 | -7.48% | 26 | 136 | 275.00 | 0.38 | +0.01 | +2.70% | 2,820 | 2,192 |
| 23.80 | -1.76 | -6.89% | 13 | 57 | 277.50 | 0.49 | +0.03 | +6.52% | 1,296 | 965 |
| 21.50 | -3.65 | -14.51% | 408 | 264 | 280.00 | 0.63 | +0.01 | +1.61% | 3,470 | 4,239 |
| 19.75 | -1.80 | -8.35% | 11 | 36 | 282.50 | 0.83 | +0.05 | +6.41% | 3,919 | 872 |
| 16.77 | -3.07 | -15.47% | 77 | 653 | 285.00 | 1.13 | +0.11 | +10.78% | 3,987 | 2,252 |
| 15.35 | -2.20 | -12.54% | 28 | 257 | 287.50 | 1.49 | +0.20 | +15.50% | 3,357 | 1,096 |
| 12.50 | -3.69 | -22.79% | 176 | 790 | 290.00 | 1.93 | +0.19 | +10.92% | 7,232 | 6,274 |
| 10.57 | -3.53 | -25.04% | 69 | 493 | 292.50 | 2.52 | +0.32 | +14.55% | 1,639 | 827 |
| 8.79 | -3.26 | -27.05% | 1,005 | 1,184 | 295.00 | 3.23 | +0.44 | +15.77% | 5,249 | 2,959 |
| 7.20 | -3.48 | -32.58% | 359 | 626 | 297.50 | 4.17 | +0.74 | +21.57% | 2,808 | 1,008 |
| 5.85 | -2.95 | -33.52% | 4,820 | 3,291 | 300.00 | 5.20 | +0.85 | +19.54% | 13,352 | 3,156 |
| 4.60 | -2.65 | -36.55% | 5,027 | 1,243 | 302.50 | 6.60 | +1.25 | +23.36% | 3,754 | 1,362 |
| 3.43 | -2.45 | -41.67% | 9,656 | 3,394 | 305.00 | 7.95 | +1.55 | +24.22% | 5,736 | 1,188 |
| 2.60 | -2.05 | -44.09% | 5,793 | 908 | 307.50 | 9.51 | +1.81 | +23.51% | 3,365 | 643 |
| 1.94 | -1.69 | -46.56% | 13,363 | 3,047 | 310.00 | 11.40 | +1.90 | +20.00% | 3,187 | 281 |
| 1.38 | -1.39 | -50.18% | 2,972 | 1,285 | 312.50 | 13.43 | +2.88 | +27.30% | 1,243 | 127 |
| 0.93 | -1.15 | -55.29% | 6,396 | 3,319 | 315.00 | 15.40 | +2.25 | +17.11% | 1,250 | 296 |
| 0.63 | -0.97 | -60.62% | 3,054 | 1,188 | 317.50 | 17.36 | +2.36 | +15.73% | 303 | 17 |
| 0.46 | -0.62 | -57.41% | 7,509 | 4,565 | 320.00 | 19.83 | +3.50 | +21.43% | 111 | 266 |
| 0.31 | -0.46 | -59.74% | 3,917 | 1,784 | 322.50 | 20.45 | +1.40 | +7.35% | 23 | 48 |
| 0.23 | -0.32 | -58.18% | 3,246 | 2,685 | 325.00 | 24.76 | +3.71 | +17.62% | 6 | 451 |
| 0.16 | -0.23 | -58.97% | 884 | 869 | 327.50 | 26.65 | +2.25 | +9.22% | 8 | 650 |
| 0.11 | -0.18 | -62.07% | 2,200 | 1,186 | 330.00 | 27.57 | +1.47 | +5.63% | 9 | 2 |
| 0.07 | -0.15 | -68.18% | 319 | 259 | 332.50 | 27.80 | 0.00 | - | 1 | 1 |
| 0.07 | -0.09 | -56.25% | 569 | 748 | 335.00 | 32.53 | -2.47 | -7.06% | 4 | 1 |
| 0.04 | -0.08 | -66.67% | 160 | 139 | 337.50 | 38.60 | 0.00 | - | 1 | 0 |
| 0.05 | -0.05 | -50.00% | 376 | 943 | 340.00 | 39.76 | -0.19 | -0.48% | 1 | 2 |
| 0.04 | -0.04 | -50.00% | 244 | 380 | 342.50 | - | - | - | - | - |
| 0.03 | -0.03 | -50.00% | 1,734 | 384 | 345.00 | 45.56 | 0.00 | - | 2 | 0 |
| 0.03 | -0.03 | -50.00% | 548 | 176 | 347.50 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 1,480 | 727 | 350.00 | 44.80 | 0.00 | - | - | 0 |
| 0.02 | -0.02 | -50.00% | 1,053 | 465 | 355.00 | 44.25 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 44 | 640 | 360.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 41 | 698 | 365.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 235 | 410 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 469 | 126 | 375.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 289 | 65 | 380.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 58 | 385.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 131 | 411 | 390.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 1 | 395.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 53 | 48 | 400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 52 | 405.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 10 | 410.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 21 | 415.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 11 | 420.00 | - | - | - | - | - |
