Deutsche Märkte öffnen in 3 Stunden 52 Minuten
Nikkei 225
27.896,63 +76,23 (+0,27%) Dow Jones 30
33.947,10 -482,78 (-1,40%) BTC-EUR
16.221,39 -295,47 (-1,79%) CMC Crypto 200
402,27 -8,94 (-2,17%) Nasdaq Compositive
11.239,94 -221,56 (-1,93%) S&P 500
3.998,84 -72,86 (-1,79%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:115.00
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META221209C00115000 | 2022-12-05 3:56PM EST | 2022-12-09 | 7.70 | 7.70 | 7.90 | -1.25 | -13.97% | 385 | 4,194 | 50.78% |
| META221216C00115000 | 2022-12-05 3:59PM EST | 2022-12-16 | 9.14 | 8.95 | 9.10 | -0.86 | -8.60% | 346 | 16,167 | 52.73% |
| META221223C00115000 | 2022-12-05 3:31PM EST | 2022-12-23 | 9.45 | 9.65 | 9.95 | -1.00 | -9.57% | 43 | 815 | 50.17% |
| META221230C00115000 | 2022-12-05 3:48PM EST | 2022-12-30 | 10.07 | 10.25 | 10.45 | -1.18 | -10.49% | 142 | 1,086 | 48.61% |
| META230106C00115000 | 2022-12-05 1:35PM EST | 2023-01-06 | 11.18 | 10.95 | 11.25 | -0.57 | -4.85% | 5 | 209 | 49.32% |
| META230113C00115000 | 2022-12-05 3:53PM EST | 2023-01-13 | 11.56 | 11.70 | 12.10 | -0.47 | -3.91% | 10 | 27 | 50.65% |
| META230120C00115000 | 2022-12-05 3:54PM EST | 2023-01-20 | 12.23 | 12.40 | 12.55 | -1.02 | -7.70% | 370 | 10,549 | 49.51% |
| META230217C00115000 | 2022-12-05 3:50PM EST | 2023-02-17 | 16.39 | 16.70 | 16.85 | -1.13 | -6.45% | 52 | 10,205 | 59.83% |
| META230317C00115000 | 2022-12-05 3:45PM EST | 2023-03-17 | 18.10 | 18.25 | 18.40 | -0.95 | -4.99% | 226 | 6,856 | 57.36% |
| META230616C00115000 | 2022-12-05 2:51PM EST | 2023-06-16 | 22.90 | 23.30 | 23.50 | -0.90 | -3.78% | 88 | 3,628 | 56.92% |
| META230915C00115000 | 2022-12-05 11:09AM EST | 2023-09-15 | 28.07 | 27.00 | 27.50 | +0.07 | +0.25% | 274 | 3,298 | 56.47% |
| META240119C00115000 | 2022-12-05 3:39PM EST | 2024-01-19 | 31.54 | 31.55 | 31.95 | -1.23 | -3.75% | 24 | 5,233 | 56.37% |
| META240621C00115000 | 2022-12-05 1:32PM EST | 2024-06-21 | 36.49 | 36.25 | 37.00 | +0.19 | +0.52% | 1 | 225 | 56.84% |
| META250117C00115000 | 2022-12-05 3:47PM EST | 2025-01-17 | 41.00 | 40.50 | 43.00 | +1.65 | +4.19% | 7 | 0 | 56.54% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META221209P00115000 | 2022-12-05 3:59PM EST | 2022-12-09 | 0.29 | 0.28 | 0.30 | -0.05 | -14.71% | 2,757 | 6,234 | 47.85% |
| META221216P00115000 | 2022-12-05 3:56PM EST | 2022-12-16 | 1.45 | 1.41 | 1.45 | +0.10 | +7.41% | 1,270 | 9,725 | 50.20% |
| META221223P00115000 | 2022-12-05 3:53PM EST | 2022-12-23 | 2.09 | 1.99 | 2.05 | +0.15 | +7.73% | 133 | 515 | 46.56% |
| META221230P00115000 | 2022-12-05 3:58PM EST | 2022-12-30 | 2.47 | 2.48 | 2.56 | +0.05 | +2.07% | 142 | 433 | 44.36% |
| META230106P00115000 | 2022-12-05 3:16PM EST | 2023-01-06 | 3.25 | 3.05 | 3.20 | +0.28 | +9.43% | 302 | 242 | 44.42% |
| META230113P00115000 | 2022-12-05 3:59PM EST | 2023-01-13 | 3.75 | 3.75 | 3.95 | +0.15 | +4.17% | 48 | 31 | 45.61% |
| META230120P00115000 | 2022-12-05 3:58PM EST | 2023-01-20 | 4.28 | 4.25 | 4.35 | +0.18 | +4.39% | 2,137 | 6,183 | 44.59% |
| META230217P00115000 | 2022-12-05 3:54PM EST | 2023-02-17 | 8.34 | 8.15 | 8.30 | +0.34 | +4.25% | 71 | 5,891 | 54.38% |
| META230317P00115000 | 2022-12-05 3:59PM EST | 2023-03-17 | 9.38 | 9.30 | 9.45 | +0.29 | +3.19% | 472 | 6,356 | 51.09% |
| META230616P00115000 | 2022-12-05 3:41PM EST | 2023-06-16 | 13.20 | 12.95 | 13.10 | +0.60 | +4.76% | 19 | 3,121 | 48.33% |
| META230915P00115000 | 2022-12-05 10:56AM EST | 2023-09-15 | 15.35 | 15.45 | 15.70 | -0.05 | -0.32% | 282 | 1,770 | 46.27% |
| META240119P00115000 | 2022-12-05 2:40PM EST | 2024-01-19 | 18.60 | 18.10 | 18.35 | +0.45 | +2.48% | 2 | 1,684 | 43.98% |
| META240621P00115000 | 2022-12-05 2:00PM EST | 2024-06-21 | 21.25 | 20.85 | 21.25 | -0.50 | -2.30% | 4 | 1,199 | 42.63% |
| META250117P00115000 | 2022-12-05 11:22AM EST | 2025-01-17 | 23.85 | 23.40 | 24.35 | +0.04 | +0.17% | 2 | 685 | 41.10% |
