Deutsche Märkte geschlossen
Nikkei 225
27.819,33 -180,63 (-0,65%) Dow Jones 30
33.309,51 +535,10 (+1,63%) BTC-EUR
22.985,23 +392,87 (+1,74%) CMC Crypto 200
558,05 +26,83 (+5,05%) 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:115.00
Callsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812C00115000 | 2022-08-10 12:46PM EDT | 2022-08-12 | 63.95 | 63.20 | 64.10 | +8.25 | +14.81% | 34 | 6 | 248.05% |
| META220819C00115000 | 2022-08-10 10:11AM EDT | 2022-08-19 | 62.15 | 63.25 | 63.40 | +6.20 | +11.08% | 6 | 54 | 108.20% |
| META220826C00115000 | 2022-08-10 9:44AM EDT | 2022-08-26 | 62.90 | 63.35 | 63.55 | +9.45 | +17.68% | 6 | 17 | 89.45% |
| META220902C00115000 | 2022-08-09 11:47AM EDT | 2022-09-02 | 53.55 | 63.65 | 63.90 | 0.00 | - | 4 | 4 | 92.87% |
| META220916C00115000 | 2022-07-22 10:13AM EDT | 2022-09-16 | 59.40 | 63.65 | 63.95 | 0.00 | - | 20 | 1,392 | 74.51% |
| META221021C00115000 | 2022-08-10 11:10AM EDT | 2022-10-21 | 66.00 | 64.40 | 64.75 | +16.35 | +32.93% | 5 | 63 | 65.58% |
| META221118C00115000 | 2022-07-26 9:49AM EDT | 2022-11-18 | 53.45 | 65.60 | 66.00 | 0.00 | - | 2 | 29 | 66.28% |
| META221216C00115000 | 2022-08-08 10:27AM EDT | 2022-12-16 | 62.42 | 66.50 | 66.95 | 0.00 | - | 10 | 88 | 64.34% |
| META230120C00115000 | 2022-08-10 12:27PM EDT | 2023-01-20 | 67.85 | 67.60 | 68.10 | +7.66 | +12.73% | 9 | 704 | 62.52% |
| META230317C00115000 | 2022-07-29 2:54PM EDT | 2023-03-17 | 53.14 | 69.70 | 70.20 | 0.00 | - | 5 | 161 | 61.81% |
| META230616C00115000 | 2022-08-05 9:55AM EDT | 2023-06-16 | 64.85 | 72.55 | 73.25 | 0.00 | - | 2 | 748 | 60.28% |
| META230915C00115000 | 2022-08-04 2:54PM EDT | 2023-09-15 | 68.05 | 75.20 | 76.10 | 0.00 | - | 2 | 241 | 59.34% |
| META240119C00115000 | 2022-08-03 12:46PM EDT | 2024-01-19 | 70.87 | 78.60 | 79.55 | 0.00 | - | 6 | 324 | 58.33% |
| META240621C00115000 | 2022-08-03 10:18AM EDT | 2024-06-21 | 73.20 | 82.50 | 83.60 | 0.00 | - | 1 | 8 | 57.82% |
Putsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812P00115000 | 2022-08-09 10:01AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 522 | 156.25% |
| META220819P00115000 | 2022-08-08 12:57PM EDT | 2022-08-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 250 | 1,720 | 93.75% |
| META220826P00115000 | 2022-08-10 11:46AM EDT | 2022-08-26 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 10 | 449 | 73.44% |
| META220902P00115000 | 2022-08-10 1:33PM EDT | 2022-09-02 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 15 | 165 | 68.36% |
| META220909P00115000 | 2022-08-10 2:03PM EDT | 2022-09-09 | 0.11 | 0.07 | 0.11 | -0.10 | -47.62% | 4 | 20 | 64.65% |
| META220916P00115000 | 2022-08-10 1:27PM EDT | 2022-09-16 | 0.14 | 0.13 | 0.14 | -0.09 | -39.13% | 111 | 1,389 | 61.52% |
| META220923P00115000 | 2022-08-10 11:09AM EDT | 2022-09-23 | 0.19 | 0.15 | 0.22 | -0.12 | -38.71% | 60 | 47 | 59.18% |
| META221021P00115000 | 2022-08-10 1:01PM EDT | 2022-10-21 | 0.61 | 0.58 | 0.62 | -0.36 | -37.11% | 23 | 582 | 56.47% |
| META221118P00115000 | 2022-08-10 3:20PM EDT | 2022-11-18 | 1.55 | 1.49 | 1.55 | -0.65 | -29.55% | 38 | 557 | 58.57% |
| META221216P00115000 | 2022-08-10 3:14PM EDT | 2022-12-16 | 2.08 | 1.97 | 2.10 | -0.65 | -23.81% | 9 | 269 | 55.76% |
| META230120P00115000 | 2022-08-10 12:45PM EDT | 2023-01-20 | 2.69 | 2.67 | 2.72 | -0.93 | -25.69% | 2 | 1,335 | 53.39% |
| META230317P00115000 | 2022-08-10 1:02PM EDT | 2023-03-17 | 4.15 | 4.00 | 4.15 | -1.00 | -19.42% | 15 | 190 | 52.24% |
| META230616P00115000 | 2022-08-10 3:20PM EDT | 2023-06-16 | 5.95 | 5.80 | 5.95 | -1.13 | -15.96% | 9 | 205 | 50.02% |
| META230915P00115000 | 2022-08-10 11:01AM EDT | 2023-09-15 | 7.45 | 7.35 | 7.60 | -1.35 | -15.34% | 56 | 161 | 48.28% |
| META240119P00115000 | 2022-08-10 3:24PM EDT | 2024-01-19 | 9.45 | 9.40 | 9.60 | -0.40 | -4.06% | 9 | 1,541 | 46.37% |
| META240621P00115000 | 2022-08-10 1:33PM EDT | 2024-06-21 | 11.88 | 11.65 | 12.00 | -1.12 | -8.62% | 27 | 808 | 45.05% |
© 2022 Yahoo. Alle Rechte vorbehalten.
