Deutsche Märkte geschlossen
DAX
13.795,85 +101,34 (+0,74%) Euro Stoxx 50
3.776,81 +19,76 (+0,53%) Dow Jones 30
33.761,05 +424,38 (+1,27%) Gold
1.818,90 +11,70 (+0,65%) EUR/USD
1,0257 -0,0068 (-0,6565%) BTC-EUR
24.335,98 +146,55 (+0,61%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819C00130000 | 2022-08-11 10:26AM EDT | 2022-08-19 | 52.10 | 47.55 | 47.70 | +14.70 | +39.30% | 11 | 1,875 | 0.00% |
| META220826C00130000 | 2022-08-11 9:55AM EDT | 2022-08-26 | 51.05 | 47.65 | 47.85 | +6.05 | +13.44% | 1 | 30 | 0.00% |
| META220902C00130000 | 2022-08-02 11:34AM EDT | 2022-09-02 | 31.30 | 47.80 | 48.05 | 0.00 | - | 6 | 3 | 0.00% |
| META220909C00130000 | 2022-08-11 2:31PM EDT | 2022-09-09 | 47.76 | 48.00 | 48.25 | +10.39 | +27.80% | 1 | 16 | 0.00% |
| META220916C00130000 | 2022-08-11 10:45AM EDT | 2022-09-16 | 51.50 | 48.20 | 48.50 | +10.45 | +25.46% | 1 | 294 | 0.00% |
| META221021C00130000 | 2022-08-10 11:23AM EDT | 2022-10-21 | 51.30 | 49.60 | 49.80 | +4.25 | +9.03% | 4 | 60 | 0.00% |
| META221118C00130000 | 2022-08-11 10:20AM EDT | 2022-11-18 | 56.25 | 51.55 | 51.90 | +7.80 | +16.10% | 3 | 38 | 46.19% |
| META221216C00130000 | 2022-08-10 3:52PM EDT | 2022-12-16 | 53.55 | 52.75 | 53.05 | +2.24 | +4.37% | 3 | 121 | 47.94% |
| META230120C00130000 | 2022-08-11 11:04AM EDT | 2023-01-20 | 56.70 | 54.15 | 54.55 | +9.95 | +21.28% | 10 | 395 | 49.12% |
| META230317C00130000 | 2022-08-08 2:58PM EDT | 2023-03-17 | 51.25 | 57.05 | 57.65 | 0.00 | - | 2 | 725 | 51.47% |
| META230616C00130000 | 2022-08-11 9:34AM EDT | 2023-06-16 | 64.00 | 60.65 | 61.15 | +9.35 | +17.11% | 3 | 351 | 51.80% |
| META230915C00130000 | 2022-08-10 12:44PM EDT | 2023-09-15 | 65.50 | 63.95 | 64.50 | +8.75 | +15.42% | 2 | 208 | 52.12% |
| META240119C00130000 | 2022-08-10 3:44PM EDT | 2024-01-19 | 68.92 | 67.95 | 68.80 | +8.97 | +14.96% | 1 | 341 | 52.34% |
| META240621C00130000 | 2022-08-11 11:49AM EDT | 2024-06-21 | 73.42 | 72.45 | 73.10 | +6.42 | +9.58% | 1 | 53 | 52.32% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819P00130000 | 2022-08-11 1:58PM EDT | 2022-08-19 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 104 | 5,302 | 96.88% |
| META220826P00130000 | 2022-08-11 2:21PM EDT | 2022-08-26 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 143 | 1,287 | 73.63% |
| META220902P00130000 | 2022-08-11 12:38PM EDT | 2022-09-02 | 0.15 | 0.15 | 0.16 | -0.15 | -50.00% | 48 | 1,544 | 66.80% |
| META220909P00130000 | 2022-08-11 2:06PM EDT | 2022-09-09 | 0.24 | 0.24 | 0.26 | -0.26 | -52.00% | 73 | 314 | 61.91% |
| META220916P00130000 | 2022-08-11 2:19PM EDT | 2022-09-16 | 0.39 | 0.38 | 0.39 | -0.27 | -40.91% | 129 | 4,123 | 59.38% |
| META220923P00130000 | 2022-08-09 2:26PM EDT | 2022-09-23 | 1.01 | 0.52 | 0.61 | 0.00 | - | 154 | 173 | 58.15% |
| META221021P00130000 | 2022-08-11 2:03PM EDT | 2022-10-21 | 1.37 | 1.38 | 1.41 | -0.72 | -34.45% | 21 | 1,148 | 54.76% |
| META221118P00130000 | 2022-08-11 1:02PM EDT | 2022-11-18 | 2.95 | 3.00 | 3.10 | -1.20 | -28.92% | 8 | 1,416 | 57.51% |
| META221216P00130000 | 2022-08-11 1:26PM EDT | 2022-12-16 | 3.65 | 3.85 | 3.90 | -1.55 | -29.81% | 8 | 1,632 | 54.77% |
| META230120P00130000 | 2022-08-11 1:57PM EDT | 2023-01-20 | 4.75 | 4.80 | 4.90 | -1.40 | -22.76% | 154 | 2,862 | 52.38% |
| META230317P00130000 | 2022-08-11 1:27PM EDT | 2023-03-17 | 6.66 | 6.80 | 6.95 | -1.54 | -18.78% | 2 | 816 | 51.56% |
| META230616P00130000 | 2022-08-11 10:11AM EDT | 2023-06-16 | 8.50 | 9.25 | 9.45 | -2.25 | -20.93% | 6 | 725 | 49.59% |
| META230915P00130000 | 2022-08-08 1:31PM EDT | 2023-09-15 | 11.95 | 11.30 | 11.55 | 0.00 | - | - | 143 | 47.85% |
| META240119P00130000 | 2022-08-11 10:39AM EDT | 2024-01-19 | 13.10 | 13.80 | 14.00 | -2.40 | -15.48% | 6 | 6,829 | 45.91% |
| META240621P00130000 | 2022-08-11 1:19PM EDT | 2024-06-21 | 16.55 | 16.65 | 17.00 | -1.50 | -8.31% | 19 | 394 | 44.78% |
© 2022 Yahoo. Alle Rechte vorbehalten.
