Deutsche Märkte geschlossen
DAX
14.447,61 -81,78 (-0,56%) Euro Stoxx 50
3.956,53 -21,37 (-0,54%) Dow Jones 30
33.937,42 -492,46 (-1,43%) Gold
1.780,50 -29,10 (-1,61%) EUR/USD
1,0499 -0,0032 (-0,30%) BTC-EUR
16.265,87 -126,06 (-0,77%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:57PM EST. Markt geöffnet.
Strike:145.00
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META221209C00145000 | 2022-12-05 12:55PM EST | 2022-12-09 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 546 | 535 | 57.81% |
| META221216C00145000 | 2022-12-05 1:35PM EST | 2022-12-16 | 0.23 | 0.22 | 0.23 | -0.07 | -23.33% | 374 | 4,590 | 55.37% |
| META221223C00145000 | 2022-12-05 1:37PM EST | 2022-12-23 | 0.41 | 0.40 | 0.41 | -0.09 | -18.00% | 44 | 1,011 | 49.76% |
| META221230C00145000 | 2022-12-05 1:31PM EST | 2022-12-30 | 0.61 | 0.59 | 0.61 | -0.03 | -4.69% | 125 | 2,045 | 46.63% |
| META230106C00145000 | 2022-12-05 1:28PM EST | 2023-01-06 | 0.83 | 0.84 | 0.89 | -0.11 | -11.70% | 26 | 151 | 45.65% |
| META230120C00145000 | 2022-12-05 1:32PM EST | 2023-01-20 | 1.55 | 1.55 | 1.56 | -0.10 | -6.06% | 752 | 12,217 | 45.22% |
| META230217C00145000 | 2022-12-05 1:26PM EST | 2023-02-17 | 4.64 | 4.70 | 4.80 | -0.21 | -4.33% | 121 | 3,747 | 55.09% |
| META230317C00145000 | 2022-12-05 1:25PM EST | 2023-03-17 | 5.85 | 5.90 | 6.00 | -0.48 | -7.58% | 29 | 4,113 | 52.35% |
| META230616C00145000 | 2022-12-05 1:39PM EST | 2023-06-16 | 10.60 | 10.50 | 10.65 | -0.19 | -1.76% | 100 | 2,723 | 52.13% |
| META230915C00145000 | 2022-12-05 12:34PM EST | 2023-09-15 | 14.55 | 14.45 | 14.60 | +0.35 | +2.46% | 30 | 5,432 | 52.40% |
| META240119C00145000 | 2022-12-05 1:31PM EST | 2024-01-19 | 19.05 | 18.90 | 19.25 | -0.56 | -2.86% | 27 | 1,056 | 52.49% |
| META240621C00145000 | 2022-12-05 12:09PM EST | 2024-06-21 | 24.30 | 24.00 | 24.40 | +0.15 | +0.62% | 8 | 649 | 53.25% |
| META250117C00145000 | 2022-12-05 12:48PM EST | 2025-01-17 | 29.85 | 29.45 | 30.65 | -0.30 | -1.00% | 6 | 230 | 53.78% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META221209P00145000 | 2022-11-23 9:41AM EST | 2022-12-09 | 33.32 | 22.35 | 22.55 | 0.00 | - | 1 | 0 | 0.00% |
| META221216P00145000 | 2022-12-05 12:22PM EST | 2022-12-16 | 22.10 | 22.40 | 22.60 | -2.65 | -10.71% | 17 | 427 | 0.00% |
| META221230P00145000 | 2022-12-01 9:41AM EST | 2022-12-30 | 25.48 | 22.55 | 22.80 | 0.00 | - | 1 | 103 | 0.00% |
| META230120P00145000 | 2022-12-05 10:22AM EST | 2023-01-20 | 23.00 | 23.25 | 23.45 | -1.25 | -5.15% | 2 | 2,502 | 29.64% |
| META230217P00145000 | 2022-12-02 3:31PM EST | 2023-02-17 | 25.00 | 25.80 | 26.05 | 0.00 | - | 2 | 2,275 | 44.67% |
| META230317P00145000 | 2022-12-05 12:29PM EST | 2023-03-17 | 26.55 | 26.65 | 26.85 | +0.39 | +1.49% | 52 | 2,128 | 42.10% |
| META230616P00145000 | 2022-12-05 1:18PM EST | 2023-06-16 | 29.86 | 29.85 | 29.95 | +0.34 | +1.15% | 13 | 3,851 | 40.83% |
| META230915P00145000 | 2022-12-05 11:32AM EST | 2023-09-15 | 32.45 | 32.15 | 32.40 | 0.00 | - | 25 | 2,536 | 39.82% |
| META240119P00145000 | 2022-12-01 9:30AM EST | 2024-01-19 | 34.20 | 34.65 | 34.90 | -2.40 | -6.56% | 1 | 1,599 | 38.19% |
| META240621P00145000 | 2022-12-05 12:37PM EST | 2024-06-21 | 37.70 | 37.20 | 37.75 | -0.30 | -0.79% | 159 | 2,585 | 37.38% |
| META250117P00145000 | 2022-12-05 12:43PM EST | 2025-01-17 | 41.25 | 39.70 | 41.60 | +0.65 | +1.60% | 29 | 803 | 37.38% |
