Deutsche Märkte geschlossen
Nikkei 225
27.819,33 -180,63 (-0,65%) Dow Jones 30
33.309,51 +535,10 (+1,63%) BTC-EUR
23.009,21 +404,88 (+1,79%) CMC Crypto 200
558,58 +27,36 (+5,15%) Nasdaq Compositive
12.854,80 +360,88 (+2,89%) S&P 500
4.210,24 +87,77 (+2,13%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812C00100000 | 2022-08-10 11:10AM EDT | 2022-08-12 | 79.95 | 77.85 | 78.80 | +9.80 | +13.97% | 2 | 15 | 337.70% |
| META220819C00100000 | 2022-08-10 2:46PM EDT | 2022-08-19 | 77.85 | 78.25 | 78.65 | +11.73 | +17.74% | 28 | 224 | 150.00% |
| META220826C00100000 | 2022-08-10 10:09AM EDT | 2022-08-26 | 77.05 | 78.30 | 78.55 | +12.15 | +18.72% | 23 | 4 | 111.33% |
| META220902C00100000 | 2022-08-10 9:54AM EDT | 2022-09-02 | 77.70 | 78.35 | 78.60 | +12.70 | +19.54% | 7 | 0 | 99.22% |
| META220909C00100000 | 2022-08-01 10:04AM EDT | 2022-09-09 | 58.90 | 78.40 | 78.70 | 0.00 | - | - | 0 | 92.87% |
| META220916C00100000 | 2022-08-10 1:35PM EDT | 2022-09-16 | 78.80 | 78.45 | 78.75 | +6.62 | +9.17% | 1 | 1,038 | 86.52% |
| META221021C00100000 | 2022-08-10 1:42PM EDT | 2022-10-21 | 79.40 | 79.00 | 79.30 | +9.80 | +14.08% | 301 | 680 | 75.83% |
| META221118C00100000 | 2022-08-08 2:05PM EDT | 2022-11-18 | 72.85 | 79.35 | 80.55 | 0.00 | - | 1 | 205 | 74.61% |
| META221216C00100000 | 2022-08-08 9:48AM EDT | 2022-12-16 | 76.35 | 79.95 | 81.15 | 0.00 | - | 9 | 228 | 71.30% |
| META230120C00100000 | 2022-08-10 2:19PM EDT | 2023-01-20 | 80.93 | 80.80 | 81.80 | +10.10 | +14.26% | 5 | 1,097 | 68.32% |
| META230317C00100000 | 2022-08-10 12:55PM EDT | 2023-03-17 | 83.49 | 82.70 | 83.20 | +9.79 | +13.28% | 6 | 265 | 67.25% |
| META230616C00100000 | 2022-08-10 12:55PM EDT | 2023-06-16 | 85.67 | 84.75 | 85.65 | +6.79 | +8.61% | 3 | 1,524 | 64.69% |
| META230915C00100000 | 2022-08-08 1:47PM EDT | 2023-09-15 | 81.30 | 86.90 | 87.95 | 0.00 | - | 129 | 913 | 63.27% |
| META240119C00100000 | 2022-08-10 1:25PM EDT | 2024-01-19 | 90.52 | 89.75 | 90.45 | +10.57 | +13.22% | 2,033 | 4,578 | 61.45% |
| META240621C00100000 | 2022-08-10 2:37PM EDT | 2024-06-21 | 92.80 | 91.00 | 93.65 | +9.60 | +11.54% | 7 | 421 | 58.43% |
Putsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812P00100000 | 2022-08-03 9:38AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 174 | 200.00% |
| META220819P00100000 | 2022-08-09 10:23AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,792 | 109.38% |
| META220826P00100000 | 2022-08-03 9:48AM EDT | 2022-08-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 84.38% |
| META220902P00100000 | 2022-08-10 2:52PM EDT | 2022-09-02 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 110 | 171 | 80.47% |
| META220909P00100000 | 2022-08-05 9:55AM EDT | 2022-09-09 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2 | 30 | 75.78% |
| META220916P00100000 | 2022-08-10 3:18PM EDT | 2022-09-16 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 643 | 1,784 | 70.70% |
| META220923P00100000 | 2022-08-10 11:07AM EDT | 2022-09-23 | 0.06 | 0.04 | 0.09 | -0.06 | -50.00% | 20 | 8 | 66.41% |
| META221021P00100000 | 2022-08-10 12:55PM EDT | 2022-10-21 | 0.27 | 0.24 | 0.29 | -0.13 | -32.50% | 80 | 1,069 | 62.70% |
| META221118P00100000 | 2022-08-10 12:21PM EDT | 2022-11-18 | 0.75 | 0.73 | 0.76 | -0.29 | -27.88% | 59 | 1,025 | 63.48% |
| META221216P00100000 | 2022-08-10 10:34AM EDT | 2022-12-16 | 1.06 | 0.99 | 1.08 | -0.34 | -24.29% | 5 | 1,084 | 59.96% |
| META230120P00100000 | 2022-08-10 3:56PM EDT | 2023-01-20 | 1.46 | 1.45 | 1.48 | -0.49 | -25.13% | 533 | 4,429 | 57.32% |
| META230317P00100000 | 2022-08-10 12:15PM EDT | 2023-03-17 | 2.38 | 2.31 | 2.42 | -0.37 | -13.45% | 1,181 | 816 | 55.58% |
| META230616P00100000 | 2022-08-10 2:27PM EDT | 2023-06-16 | 3.70 | 3.50 | 3.70 | -0.70 | -15.91% | 93 | 2,443 | 52.48% |
| META230915P00100000 | 2022-08-10 3:52PM EDT | 2023-09-15 | 4.85 | 4.70 | 4.90 | -0.75 | -13.39% | 43 | 179 | 50.42% |
| META240119P00100000 | 2022-08-10 3:06PM EDT | 2024-01-19 | 6.47 | 6.20 | 6.40 | -0.73 | -10.14% | 11 | 1,546 | 48.46% |
| META240621P00100000 | 2022-08-10 3:59PM EDT | 2024-06-21 | 8.25 | 8.00 | 8.35 | -0.85 | -9.34% | 13 | 159 | 47.03% |
© 2022 Yahoo. Alle Rechte vorbehalten.
