Deutsche Märkte geschlossen
Nikkei 225
28.871,78 +324,80 (+1,14%) Dow Jones 30
33.912,44 +151,39 (+0,45%) BTC-EUR
23.684,03 -413,24 (-1,71%) CMC Crypto 200
571,96 -18,80 (-3,18%) Nasdaq Compositive
13.128,05 +80,87 (+0,62%) S&P 500
4.297,14 +16,99 (+0,40%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819C00120000 | 2022-08-15 10:12AM EDT | 2022-08-19 | 59.12 | 60.65 | 61.00 | +1.82 | +3.18% | 19 | 133 | 155.08% |
| META220826C00120000 | 2022-08-15 10:36AM EDT | 2022-08-26 | 59.70 | 60.70 | 61.10 | -2.10 | -3.40% | 5 | 31 | 76.56% |
| META220902C00120000 | 2022-08-09 11:26AM EDT | 2022-09-02 | 48.60 | 60.80 | 61.15 | 0.00 | - | 4 | 7 | 76.95% |
| META220909C00120000 | 2022-07-28 9:47AM EDT | 2022-09-09 | 36.93 | 60.85 | 61.30 | 0.00 | - | - | 1 | 73.14% |
| META220916C00120000 | 2022-08-15 1:45PM EDT | 2022-09-16 | 61.00 | 61.00 | 61.40 | +3.40 | +5.90% | 3 | 803 | 70.36% |
| META221021C00120000 | 2022-08-15 11:40AM EDT | 2022-10-21 | 61.60 | 61.75 | 62.30 | +2.85 | +4.85% | 6 | 70 | 62.89% |
| META221118C00120000 | 2022-08-11 10:24AM EDT | 2022-11-18 | 64.75 | 63.00 | 63.55 | 0.00 | - | 1 | 57 | 63.71% |
| META221216C00120000 | 2022-08-15 11:00AM EDT | 2022-12-16 | 62.80 | 63.95 | 64.55 | +0.45 | +0.72% | 2 | 131 | 61.94% |
| META230120C00120000 | 2022-08-15 12:29PM EDT | 2023-01-20 | 65.42 | 64.95 | 65.60 | -0.13 | -0.20% | 11 | 673 | 59.56% |
| META230317C00120000 | 2022-08-15 12:10PM EDT | 2023-03-17 | 67.50 | 67.25 | 67.85 | +9.68 | +16.74% | 1 | 302 | 59.46% |
| META230616C00120000 | 2022-08-15 1:36PM EDT | 2023-06-16 | 71.00 | 70.30 | 71.15 | +12.50 | +21.37% | 5 | 462 | 58.42% |
| META230915C00120000 | 2022-08-15 3:09PM EDT | 2023-09-15 | 73.70 | 73.30 | 73.90 | +2.10 | +2.93% | 21 | 183 | 57.64% |
| META240119C00120000 | 2022-08-15 11:35AM EDT | 2024-01-19 | 77.05 | 76.80 | 77.65 | +0.55 | +0.72% | 37 | 641 | 56.87% |
| META240621C00120000 | 2022-08-12 10:26AM EDT | 2024-06-21 | 81.70 | 80.65 | 82.30 | +0.30 | +0.37% | 1 | 55 | 56.64% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819P00120000 | 2022-08-15 3:50PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,950 | 112.50% |
| META220826P00120000 | 2022-08-15 3:25PM EDT | 2022-08-26 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 71 | 1,302 | 79.69% |
| META220902P00120000 | 2022-08-15 9:44AM EDT | 2022-09-02 | 0.05 | 0.02 | 0.05 | 0.00 | - | 36 | 393 | 69.53% |
| META220909P00120000 | 2022-08-15 2:17PM EDT | 2022-09-09 | 0.07 | 0.05 | 0.09 | -0.02 | -22.22% | 1 | 46 | 64.26% |
| META220916P00120000 | 2022-08-15 3:57PM EDT | 2022-09-16 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 355 | 3,399 | 61.52% |
| META220923P00120000 | 2022-08-15 9:57AM EDT | 2022-09-23 | 0.19 | 0.16 | 0.22 | -0.09 | -32.14% | 10 | 52 | 59.28% |
| META221021P00120000 | 2022-08-15 3:49PM EDT | 2022-10-21 | 0.56 | 0.53 | 0.60 | -0.10 | -15.15% | 23 | 3,365 | 54.49% |
| META221118P00120000 | 2022-08-15 2:57PM EDT | 2022-11-18 | 1.50 | 1.50 | 1.56 | -0.21 | -12.28% | 2 | 2,641 | 56.79% |
| META221216P00120000 | 2022-08-15 3:30PM EDT | 2022-12-16 | 2.05 | 2.01 | 2.13 | -0.23 | -10.09% | 1 | 277 | 53.97% |
| META230120P00120000 | 2022-08-15 3:52PM EDT | 2023-01-20 | 2.75 | 2.68 | 2.79 | -0.20 | -6.78% | 40 | 3,943 | 51.48% |
| META230317P00120000 | 2022-08-12 1:38PM EDT | 2023-03-17 | 4.60 | 4.20 | 4.35 | 0.00 | - | 3 | 1,194 | 50.82% |
| META230616P00120000 | 2022-08-15 2:52PM EDT | 2023-06-16 | 6.18 | 6.10 | 6.25 | -0.37 | -5.65% | 4 | 891 | 48.68% |
| META230915P00120000 | 2022-08-15 3:10PM EDT | 2023-09-15 | 7.90 | 7.80 | 8.00 | -0.90 | -10.23% | 16 | 698 | 47.05% |
| META240119P00120000 | 2022-08-15 12:44PM EDT | 2024-01-19 | 10.20 | 9.95 | 10.25 | -0.25 | -2.39% | 15 | 5,592 | 45.53% |
| META240621P00120000 | 2022-08-15 12:44PM EDT | 2024-06-21 | 12.80 | 12.55 | 12.90 | -0.35 | -2.66% | 15 | 1,306 | 44.47% |
© 2022 Yahoo. Alle Rechte vorbehalten.
