Deutsche Märkte geschlossen
Nikkei 225
27.819,33 -180,63 (-0,65%) Dow Jones 30
33.309,51 +535,10 (+1,63%) BTC-EUR
22.977,21 +403,72 (+1,79%) CMC Crypto 200
558,05 +26,83 (+5,05%) Nasdaq Compositive
12.854,80 +360,88 (+2,89%) S&P 500
4.210,24 +87,77 (+2,13%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812C00160000 | 2022-08-10 3:45PM EDT | 2022-08-12 | 18.32 | 18.30 | 18.50 | +9.22 | +101.32% | 322 | 1,527 | 57.42% |
| META220819C00160000 | 2022-08-10 3:56PM EDT | 2022-08-19 | 18.96 | 18.65 | 19.00 | +8.41 | +79.72% | 393 | 15,066 | 50.81% |
| META220826C00160000 | 2022-08-10 3:58PM EDT | 2022-08-26 | 19.69 | 19.50 | 19.75 | +8.05 | +69.16% | 89 | 704 | 48.95% |
| META220902C00160000 | 2022-08-10 2:24PM EDT | 2022-09-02 | 20.05 | 20.25 | 21.10 | +7.25 | +56.64% | 127 | 724 | 52.97% |
| META220909C00160000 | 2022-08-10 11:29AM EDT | 2022-09-09 | 21.69 | 20.95 | 21.25 | +8.92 | +69.85% | 67 | 663 | 47.66% |
| META220916C00160000 | 2022-08-10 3:30PM EDT | 2022-09-16 | 21.45 | 21.65 | 21.90 | +6.90 | +47.42% | 735 | 19,073 | 47.00% |
| META220923C00160000 | 2022-08-10 3:59PM EDT | 2022-09-23 | 22.53 | 22.35 | 22.65 | +7.03 | +45.35% | 9 | 25 | 47.21% |
| META221021C00160000 | 2022-08-10 3:49PM EDT | 2022-10-21 | 25.17 | 25.10 | 25.35 | +6.75 | +36.64% | 63 | 1,299 | 47.69% |
| META221118C00160000 | 2022-08-10 3:38PM EDT | 2022-11-18 | 29.00 | 28.85 | 29.15 | +7.30 | +33.64% | 27 | 3,271 | 52.01% |
| META221216C00160000 | 2022-08-10 3:14PM EDT | 2022-12-16 | 30.56 | 30.70 | 31.00 | +6.36 | +26.28% | 38 | 3,033 | 51.03% |
| META230120C00160000 | 2022-08-10 3:56PM EDT | 2023-01-20 | 33.00 | 32.75 | 33.10 | +6.63 | +25.14% | 49 | 2,619 | 50.19% |
| META230317C00160000 | 2022-08-10 2:00PM EDT | 2023-03-17 | 36.95 | 36.70 | 37.10 | +7.09 | +23.74% | 10 | 1,789 | 51.40% |
| META230616C00160000 | 2022-08-10 3:25PM EDT | 2023-06-16 | 41.44 | 41.50 | 42.05 | +7.44 | +21.88% | 8 | 1,156 | 51.51% |
| META230915C00160000 | 2022-08-10 2:32PM EDT | 2023-09-15 | 45.20 | 45.45 | 46.25 | +7.35 | +19.42% | 1 | 144 | 51.40% |
| META240119C00160000 | 2022-08-10 11:16AM EDT | 2024-01-19 | 50.80 | 50.40 | 51.10 | +7.00 | +15.98% | 21 | 2,038 | 51.26% |
| META240621C00160000 | 2022-08-10 1:34PM EDT | 2024-06-21 | 56.25 | 55.70 | 56.75 | +8.30 | +17.31% | 20 | 2,173 | 51.46% |
Putsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812P00160000 | 2022-08-10 3:59PM EDT | 2022-08-12 | 0.05 | 0.04 | 0.06 | -0.51 | -91.07% | 3,691 | 5,126 | 55.86% |
| META220819P00160000 | 2022-08-10 3:59PM EDT | 2022-08-19 | 0.47 | 0.47 | 0.49 | -1.42 | -75.13% | 3,756 | 19,212 | 47.07% |
| META220826P00160000 | 2022-08-10 3:59PM EDT | 2022-08-26 | 1.12 | 1.11 | 1.15 | -1.98 | -63.87% | 888 | 888 | 45.80% |
| META220902P00160000 | 2022-08-10 3:58PM EDT | 2022-09-02 | 1.83 | 1.79 | 1.85 | -2.17 | -54.25% | 135 | 667 | 45.31% |
| META220909P00160000 | 2022-08-10 3:35PM EDT | 2022-09-09 | 2.45 | 2.35 | 2.40 | -2.25 | -47.87% | 136 | 431 | 44.04% |
| META220916P00160000 | 2022-08-10 3:58PM EDT | 2022-09-16 | 3.04 | 3.00 | 3.10 | -2.57 | -45.81% | 2,918 | 21,569 | 44.23% |
| META220923P00160000 | 2022-08-10 3:43PM EDT | 2022-09-23 | 3.67 | 3.60 | 3.75 | -2.78 | -43.10% | 99 | 88 | 44.24% |
| META221021P00160000 | 2022-08-10 3:54PM EDT | 2022-10-21 | 5.99 | 5.90 | 6.05 | -3.21 | -34.89% | 202 | 3,353 | 44.02% |
| META221118P00160000 | 2022-08-10 3:56PM EDT | 2022-11-18 | 9.38 | 9.30 | 9.45 | -3.07 | -24.66% | 135 | 4,417 | 48.28% |
| META221216P00160000 | 2022-08-10 3:59PM EDT | 2022-12-16 | 10.72 | 10.65 | 10.80 | -3.18 | -22.88% | 1,160 | 2,627 | 46.42% |
| META230120P00160000 | 2022-08-10 3:59PM EDT | 2023-01-20 | 12.25 | 12.20 | 12.35 | -3.17 | -20.56% | 694 | 8,577 | 44.89% |
| META230317P00160000 | 2022-08-10 3:39PM EDT | 2023-03-17 | 15.26 | 15.20 | 15.35 | -3.29 | -17.74% | 34 | 4,393 | 44.91% |
| META230616P00160000 | 2022-08-10 12:48PM EDT | 2023-06-16 | 18.70 | 18.55 | 18.75 | -3.24 | -14.77% | 401 | 4,263 | 43.58% |
| META230915P00160000 | 2022-08-10 11:07AM EDT | 2023-09-15 | 21.00 | 21.10 | 21.45 | -3.15 | -13.04% | 19 | 104 | 42.37% |
| META240119P00160000 | 2022-08-10 2:58PM EDT | 2024-01-19 | 24.81 | 24.20 | 24.55 | -2.64 | -9.62% | 8 | 2,765 | 41.01% |
| META240621P00160000 | 2022-08-10 2:48PM EDT | 2024-06-21 | 27.95 | 27.50 | 27.95 | -2.55 | -8.36% | 133 | 4,789 | 39.99% |
© 2022 Yahoo. Alle Rechte vorbehalten.
