Deutsche Märkte geschlossen
DAX
13.544,52 -152,89 (-1,12%) Euro Stoxx 50
3.730,32 -47,06 (-1,25%) Dow Jones 30
33.706,74 -292,30 (-0,86%) Gold
1.760,30 -10,90 (-0,62%) EUR/USD
1,0044 -0,0048 (-0,47%) BTC-EUR
21.013,08 -2.014,25 (-8,75%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür26. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220826C00145000 | 2022-08-19 3:32PM EDT | 2022-08-26 | 23.55 | 23.05 | 23.20 | -7.25 | -23.54% | 28 | 76 | 57.91% |
| META220902C00145000 | 2022-08-19 10:19AM EDT | 2022-09-02 | 24.70 | 23.45 | 23.55 | -5.37 | -17.86% | 14 | 32 | 52.25% |
| META220909C00145000 | 2022-08-19 2:49PM EDT | 2022-09-09 | 24.12 | 23.75 | 24.00 | -6.88 | -22.19% | 4 | 13 | 50.64% |
| META220916C00145000 | 2022-08-19 3:15PM EDT | 2022-09-16 | 24.39 | 24.40 | 24.55 | -6.92 | -22.10% | 5 | 254 | 49.93% |
| META220923C00145000 | 2022-08-16 9:38AM EDT | 2022-09-23 | 35.10 | 24.90 | 25.35 | 0.00 | - | 1 | 28 | 51.44% |
| META221021C00145000 | 2022-08-19 3:35PM EDT | 2022-10-21 | 27.70 | 27.35 | 27.75 | -7.90 | -22.19% | 11 | 129 | 50.15% |
| META221118C00145000 | 2022-08-19 3:01PM EDT | 2022-11-18 | 30.60 | 30.85 | 31.10 | -6.30 | -17.07% | 13 | 112 | 55.12% |
| META221216C00145000 | 2022-08-19 10:51AM EDT | 2022-12-16 | 33.30 | 32.55 | 32.85 | -5.10 | -13.28% | 1 | 214 | 53.77% |
| META230120C00145000 | 2022-08-18 2:12PM EDT | 2023-01-20 | 40.35 | 34.35 | 34.85 | 0.00 | - | 14 | 608 | 52.54% |
| META230317C00145000 | 2022-08-16 1:56PM EDT | 2023-03-17 | 48.05 | 38.15 | 38.45 | 0.00 | - | 9 | 254 | 53.61% |
| META230616C00145000 | 2022-08-18 12:05PM EDT | 2023-06-16 | 48.25 | 42.55 | 43.05 | 0.00 | - | 2 | 98 | 53.40% |
| META230915C00145000 | 2022-08-11 9:58AM EDT | 2023-09-15 | 56.90 | 46.45 | 46.95 | 0.00 | - | 3 | 18 | 53.30% |
| META240119C00145000 | 2022-08-18 11:04AM EDT | 2024-01-19 | 55.85 | 50.95 | 51.45 | 0.00 | - | 1 | 438 | 52.90% |
| META240621C00145000 | 2022-08-19 2:53PM EDT | 2024-06-21 | 56.39 | 56.05 | 57.00 | -1.90 | -3.26% | 4 | 52 | 53.28% |
Putsfür26. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220826P00145000 | 2022-08-19 3:52PM EDT | 2022-08-26 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 2,281 | 1,680 | 52.93% |
| META220902P00145000 | 2022-08-19 3:59PM EDT | 2022-09-02 | 0.38 | 0.38 | 0.41 | +0.16 | +72.73% | 377 | 512 | 49.07% |
| META220909P00145000 | 2022-08-19 3:30PM EDT | 2022-09-09 | 0.75 | 0.74 | 0.77 | +0.32 | +74.42% | 62 | 286 | 46.63% |
| META220916P00145000 | 2022-08-19 3:57PM EDT | 2022-09-16 | 1.26 | 1.24 | 1.27 | +0.47 | +59.49% | 983 | 9,394 | 46.51% |
| META220923P00145000 | 2022-08-19 3:56PM EDT | 2022-09-23 | 1.81 | 1.75 | 1.84 | +0.61 | +50.83% | 114 | 188 | 46.89% |
| META220930P00145000 | 2022-08-19 3:50PM EDT | 2022-09-30 | 2.29 | 2.26 | 2.34 | +0.68 | +42.24% | 660 | 95 | 46.61% |
| META221021P00145000 | 2022-08-19 3:57PM EDT | 2022-10-21 | 3.80 | 3.75 | 3.85 | +1.06 | +38.69% | 139 | 2,214 | 46.40% |
| META221118P00145000 | 2022-08-19 2:28PM EDT | 2022-11-18 | 6.90 | 6.80 | 6.90 | +1.35 | +24.32% | 105 | 3,784 | 50.72% |
| META221216P00145000 | 2022-08-19 2:48PM EDT | 2022-12-16 | 8.20 | 8.05 | 8.20 | +1.67 | +25.57% | 15 | 4,263 | 48.82% |
| META230120P00145000 | 2022-08-19 3:52PM EDT | 2023-01-20 | 9.60 | 9.50 | 9.65 | +1.50 | +18.52% | 143 | 2,453 | 47.03% |
| META230317P00145000 | 2022-08-19 3:34PM EDT | 2023-03-17 | 12.40 | 12.35 | 12.50 | +2.50 | +25.25% | 55 | 1,449 | 47.03% |
| META230616P00145000 | 2022-08-19 12:06PM EDT | 2023-06-16 | 15.75 | 15.50 | 15.70 | +1.85 | +13.31% | 6 | 2,659 | 45.49% |
| META230915P00145000 | 2022-08-19 10:14AM EDT | 2023-09-15 | 17.76 | 18.00 | 18.20 | +1.16 | +6.99% | 2 | 834 | 44.07% |
| META240119P00145000 | 2022-08-19 12:26PM EDT | 2024-01-19 | 21.02 | 20.80 | 21.00 | +1.92 | +10.05% | 3 | 721 | 42.41% |
| META240621P00145000 | 2022-08-18 3:51PM EDT | 2024-06-21 | 22.45 | 24.00 | 24.40 | 0.00 | - | 2 | 1,980 | 41.57% |
© 2022 Yahoo. Alle Rechte vorbehalten.
