Deutsche Märkte geschlossen

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
178,34+9,81 (+5,82%)
Börsenschluss: 04:00PM EDT
178,19 -0,15 (-0,08%)
Nachbörse: 04:23PM EDT
In the money
Anzeigen:ListeStellage
Strike:160.00
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META220812C001600002022-08-10 3:45PM EDT2022-08-1218.3218.3018.50+9.22+101.32%3221,52757.42%
META220819C001600002022-08-10 3:56PM EDT2022-08-1918.9618.6519.00+8.41+79.72%39315,06650.81%
META220826C001600002022-08-10 3:58PM EDT2022-08-2619.6919.5019.75+8.05+69.16%8970448.95%
META220902C001600002022-08-10 2:24PM EDT2022-09-0220.0520.2521.10+7.25+56.64%12772452.97%
META220909C001600002022-08-10 11:29AM EDT2022-09-0921.6920.9521.25+8.92+69.85%6766347.66%
META220916C001600002022-08-10 3:30PM EDT2022-09-1621.4521.6521.90+6.90+47.42%73519,07347.00%
META220923C001600002022-08-10 3:59PM EDT2022-09-2322.5322.3522.65+7.03+45.35%92547.21%
META221021C001600002022-08-10 3:49PM EDT2022-10-2125.1725.1025.35+6.75+36.64%631,29947.69%
META221118C001600002022-08-10 3:38PM EDT2022-11-1829.0028.8529.15+7.30+33.64%273,27152.01%
META221216C001600002022-08-10 3:14PM EDT2022-12-1630.5630.7031.00+6.36+26.28%383,03351.03%
META230120C001600002022-08-10 3:56PM EDT2023-01-2033.0032.7533.10+6.63+25.14%492,61950.19%
META230317C001600002022-08-10 2:00PM EDT2023-03-1736.9536.7037.10+7.09+23.74%101,78951.40%
META230616C001600002022-08-10 3:25PM EDT2023-06-1641.4441.5042.05+7.44+21.88%81,15651.51%
META230915C001600002022-08-10 2:32PM EDT2023-09-1545.2045.4546.25+7.35+19.42%114451.40%
META240119C001600002022-08-10 11:16AM EDT2024-01-1950.8050.4051.10+7.00+15.98%212,03851.26%
META240621C001600002022-08-10 1:34PM EDT2024-06-2156.2555.7056.75+8.30+17.31%202,17351.46%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META220812P001600002022-08-10 3:59PM EDT2022-08-120.050.040.06-0.51-91.07%3,6915,12655.86%
META220819P001600002022-08-10 3:59PM EDT2022-08-190.470.470.49-1.42-75.13%3,75619,21247.07%
META220826P001600002022-08-10 3:59PM EDT2022-08-261.121.111.15-1.98-63.87%88888845.80%
META220902P001600002022-08-10 3:58PM EDT2022-09-021.831.791.85-2.17-54.25%13566745.31%
META220909P001600002022-08-10 3:35PM EDT2022-09-092.452.352.40-2.25-47.87%13643144.04%
META220916P001600002022-08-10 3:58PM EDT2022-09-163.043.003.10-2.57-45.81%2,91821,56944.23%
META220923P001600002022-08-10 3:43PM EDT2022-09-233.673.603.75-2.78-43.10%998844.24%
META221021P001600002022-08-10 3:54PM EDT2022-10-215.995.906.05-3.21-34.89%2023,35344.02%
META221118P001600002022-08-10 3:56PM EDT2022-11-189.389.309.45-3.07-24.66%1354,41748.28%
META221216P001600002022-08-10 3:59PM EDT2022-12-1610.7210.6510.80-3.18-22.88%1,1602,62746.42%
META230120P001600002022-08-10 3:59PM EDT2023-01-2012.2512.2012.35-3.17-20.56%6948,57744.89%
META230317P001600002022-08-10 3:39PM EDT2023-03-1715.2615.2015.35-3.29-17.74%344,39344.91%
META230616P001600002022-08-10 12:48PM EDT2023-06-1618.7018.5518.75-3.24-14.77%4014,26343.58%
META230915P001600002022-08-10 11:07AM EDT2023-09-1521.0021.1021.45-3.15-13.04%1910442.37%
META240119P001600002022-08-10 2:58PM EDT2024-01-1924.8124.2024.55-2.64-9.62%82,76541.01%
META240621P001600002022-08-10 2:48PM EDT2024-06-2127.9527.5027.95-2.55-8.36%1334,78939.99%