Deutsche Märkte geschlossen
Nikkei 225
27.819,33 -180,63 (-0,65%) Dow Jones 30
33.309,51 +535,10 (+1,63%) BTC-EUR
23.052,29 +424,03 (+1,87%) CMC Crypto 200
559,85 +28,63 (+5,39%) 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:110.00
Callsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812C00110000 | 2022-08-10 11:19AM EDT | 2022-08-12 | 69.00 | 68.25 | 68.40 | +11.95 | +20.95% | 3 | 6 | 215.63% |
| META220819C00110000 | 2022-08-10 1:35PM EDT | 2022-08-19 | 68.55 | 67.95 | 68.50 | +11.20 | +19.53% | 11 | 69 | 133.98% |
| META220826C00110000 | 2022-08-02 11:27AM EDT | 2022-08-26 | 50.85 | 68.35 | 68.55 | 0.00 | - | 8 | 9 | 97.66% |
| META220902C00110000 | 2022-07-25 2:06PM EDT | 2022-09-02 | 56.54 | 68.40 | 68.65 | 0.00 | - | - | 0 | 88.18% |
| META220916C00110000 | 2022-08-08 2:58PM EDT | 2022-09-16 | 69.20 | 68.60 | 68.85 | +8.09 | +13.24% | 1 | 1,745 | 78.56% |
| META221021C00110000 | 2022-08-10 12:46PM EDT | 2022-10-21 | 70.05 | 69.25 | 69.55 | +10.49 | +17.61% | 1 | 86 | 68.70% |
| META221118C00110000 | 2022-08-01 10:46AM EDT | 2022-11-18 | 54.20 | 69.90 | 71.05 | 0.00 | - | 12 | 29 | 68.93% |
| META221216C00110000 | 2022-07-29 1:02PM EDT | 2022-12-16 | 51.25 | 71.00 | 71.50 | 0.00 | - | 4 | 18 | 66.36% |
| META230120C00110000 | 2022-08-10 12:27PM EDT | 2023-01-20 | 72.27 | 72.00 | 72.45 | +9.47 | +15.08% | 7 | 504 | 64.14% |
| META230317C00110000 | 2022-08-02 10:48AM EDT | 2023-03-17 | 57.55 | 73.95 | 74.45 | 0.00 | - | 1 | 153 | 63.48% |
| META230616C00110000 | 2022-08-08 10:09AM EDT | 2023-06-16 | 74.00 | 76.55 | 77.15 | 0.00 | - | 1 | 748 | 61.46% |
| META230915C00110000 | 2022-08-10 9:48AM EDT | 2023-09-15 | 79.85 | 79.00 | 79.85 | +9.85 | +14.07% | 5 | 352 | 60.41% |
| META240119C00110000 | 2022-08-10 3:21PM EDT | 2024-01-19 | 82.45 | 82.30 | 83.10 | +8.26 | +11.13% | 8 | 642 | 59.38% |
| META240621C00110000 | 2022-08-04 3:16PM EDT | 2024-06-21 | 78.95 | 85.80 | 87.10 | 0.00 | - | 2 | 48 | 58.71% |
Putsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812P00110000 | 2022-08-04 1:10PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 351 | 168.75% |
| META220819P00110000 | 2022-08-10 2:25PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 3,490 | 93.75% |
| META220826P00110000 | 2022-08-09 1:59PM EDT | 2022-08-26 | 0.04 | 0.01 | 0.03 | 0.00 | - | 22 | 172 | 80.47% |
| META220902P00110000 | 2022-08-10 3:34PM EDT | 2022-09-02 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 13 | 179 | 73.05% |
| META220909P00110000 | 2022-08-08 9:46AM EDT | 2022-09-09 | 0.05 | 0.05 | 0.08 | 0.00 | - | 1 | 3 | 67.77% |
| META220916P00110000 | 2022-08-10 1:19PM EDT | 2022-09-16 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 209 | 3,257 | 64.45% |
| META220923P00110000 | 2022-08-10 11:07AM EDT | 2022-09-23 | 0.14 | 0.10 | 0.16 | -0.10 | -41.67% | 20 | 28 | 61.33% |
| META221021P00110000 | 2022-08-10 2:31PM EDT | 2022-10-21 | 0.48 | 0.44 | 0.48 | -0.17 | -26.15% | 96 | 1,003 | 58.47% |
| META221118P00110000 | 2022-08-10 2:15PM EDT | 2022-11-18 | 1.20 | 1.15 | 1.23 | -0.50 | -29.41% | 128 | 415 | 59.94% |
| META221216P00110000 | 2022-08-10 3:39PM EDT | 2022-12-16 | 1.65 | 1.61 | 1.68 | -0.55 | -25.00% | 7 | 2,701 | 57.15% |
| META230120P00110000 | 2022-08-10 3:46PM EDT | 2023-01-20 | 2.21 | 2.19 | 2.23 | -0.67 | -23.26% | 551 | 1,413 | 54.61% |
| META230317P00110000 | 2022-08-09 2:53PM EDT | 2023-03-17 | 4.30 | 3.35 | 3.50 | 0.00 | - | 1 | 214 | 53.31% |
| META230616P00110000 | 2022-08-10 1:06PM EDT | 2023-06-16 | 5.10 | 4.95 | 5.10 | -0.90 | -15.00% | 2 | 468 | 50.65% |
| META230915P00110000 | 2022-08-10 11:07AM EDT | 2023-09-15 | 6.45 | 6.35 | 6.60 | -0.54 | -7.73% | 2 | 127 | 49.05% |
| META240119P00110000 | 2022-08-10 3:59PM EDT | 2024-01-19 | 8.25 | 8.25 | 8.45 | -1.15 | -12.23% | 46 | 3,694 | 47.06% |
| META240621P00110000 | 2022-08-10 1:43PM EDT | 2024-06-21 | 10.48 | 10.35 | 10.75 | -1.22 | -10.43% | 3 | 5 | 45.79% |
© 2022 Yahoo. Alle Rechte vorbehalten.
