Deutsche Märkte öffnen in 3 Stunden 59 Minuten
Nikkei 225
27.909,06 +88,66 (+0,32%) Dow Jones 30
33.947,10 -482,78 (-1,40%) BTC-EUR
16.220,05 -294,38 (-1,78%) CMC Crypto 200
402,31 -8,91 (-2,17%) Nasdaq Compositive
11.239,94 -221,56 (-1,93%) S&P 500
3.998,84 -72,86 (-1,79%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:160.00
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META221209C00160000 | 2022-12-05 9:53AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 457 | 84.38% |
| META221216C00160000 | 2022-12-05 3:51PM EST | 2022-12-16 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 203 | 18,432 | 64.84% |
| META221223C00160000 | 2022-12-05 10:36AM EST | 2022-12-23 | 0.13 | 0.08 | 0.10 | 0.00 | - | 11 | 434 | 55.47% |
| META221230C00160000 | 2022-12-05 1:35PM EST | 2022-12-30 | 0.16 | 0.13 | 0.16 | -0.03 | -15.79% | 30 | 156 | 50.39% |
| META230106C00160000 | 2022-12-05 10:17AM EST | 2023-01-06 | 0.27 | 0.20 | 0.26 | -0.01 | -3.57% | 5 | 136 | 49.02% |
| META230120C00160000 | 2022-12-05 3:59PM EST | 2023-01-20 | 0.48 | 0.47 | 0.48 | -0.06 | -11.11% | 560 | 9,570 | 45.95% |
| META230217C00160000 | 2022-12-05 3:51PM EST | 2023-02-17 | 2.17 | 2.24 | 2.31 | -0.26 | -10.70% | 8 | 3,910 | 53.66% |
| META230317C00160000 | 2022-12-05 3:53PM EST | 2023-03-17 | 3.01 | 3.05 | 3.15 | -0.19 | -5.94% | 47 | 5,722 | 50.61% |
| META230616C00160000 | 2022-12-05 3:47PM EST | 2023-06-16 | 6.67 | 6.70 | 6.85 | -0.33 | -4.71% | 53 | 3,043 | 50.01% |
| META230915C00160000 | 2022-12-05 2:00PM EST | 2023-09-15 | 10.00 | 10.05 | 10.30 | -0.35 | -3.38% | 22 | 618 | 50.02% |
| META240119C00160000 | 2022-12-05 2:43PM EST | 2024-01-19 | 14.08 | 14.30 | 14.70 | -0.73 | -4.93% | 334 | 4,887 | 50.40% |
| META240621C00160000 | 2022-12-05 3:03PM EST | 2024-06-21 | 19.09 | 19.25 | 19.85 | -0.41 | -2.10% | 32 | 3,278 | 51.40% |
| META250117C00160000 | 2022-12-05 1:00PM EST | 2025-01-17 | 25.00 | 24.65 | 26.00 | +0.35 | +1.42% | 37 | 5,708 | 52.01% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META221209P00160000 | 2022-12-02 10:29AM EST | 2022-12-09 | 38.65 | 37.35 | 37.75 | 0.00 | - | 1 | 0 | 130.47% |
| META221216P00160000 | 2022-12-05 10:02AM EST | 2022-12-16 | 37.00 | 37.30 | 37.80 | +0.75 | +2.07% | 6 | 60 | 81.93% |
| META221223P00160000 | 2022-12-01 3:30PM EST | 2022-12-23 | 39.50 | 37.25 | 37.75 | 0.00 | - | 1 | 1 | 61.52% |
| META230106P00160000 | 2022-11-30 10:29AM EST | 2023-01-06 | 49.20 | 37.20 | 37.85 | 0.00 | - | - | 0 | 49.76% |
| META230120P00160000 | 2022-12-05 11:34AM EST | 2023-01-20 | 37.95 | 37.45 | 37.75 | +0.41 | +1.09% | 5 | 3,402 | 38.53% |
| META230217P00160000 | 2022-12-02 2:54PM EST | 2023-02-17 | 37.80 | 38.40 | 38.95 | 0.00 | - | 1 | 53 | 46.41% |
| META230317P00160000 | 2022-12-02 3:03PM EST | 2023-03-17 | 38.20 | 38.65 | 39.70 | 0.00 | - | 3 | 2,171 | 44.81% |
| META230616P00160000 | 2022-12-05 3:41PM EST | 2023-06-16 | 41.70 | 41.10 | 41.60 | +1.15 | +2.84% | 30 | 4,463 | 40.47% |
| META230915P00160000 | 2022-12-02 2:36PM EST | 2023-09-15 | 42.58 | 42.85 | 43.40 | 0.00 | - | 1 | 657 | 38.65% |
| META240119P00160000 | 2022-12-05 2:43PM EST | 2024-01-19 | 45.84 | 45.05 | 45.45 | +1.33 | +2.99% | 61 | 0 | 36.79% |
| META240621P00160000 | 2022-12-02 3:08PM EST | 2024-06-21 | 46.95 | 47.35 | 48.10 | 0.00 | - | 2 | 5,478 | 36.16% |
| META250117P00160000 | 2022-11-21 3:45PM EST | 2025-01-17 | 57.50 | 49.25 | 51.85 | 0.00 | - | 5 | 626 | 36.41% |
