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
178,00 -0,34 (-0,19%)
Nachbörse: 04:38PM EDT
In the money
Anzeigen:ListeStellage
Strike:170.00
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META220812C001700002022-08-10 3:59PM EDT2022-08-128.608.608.85+6.16+252.46%6,8025,03347.75%
META220819C001700002022-08-10 3:59PM EDT2022-08-1910.2510.1010.30+5.85+132.95%5,83817,11844.17%
META220826C001700002022-08-10 3:52PM EDT2022-08-2611.5511.5011.65+5.70+97.44%8301,50444.48%
META220902C001700002022-08-10 3:55PM EDT2022-09-0212.6512.6012.80+5.65+80.71%1891,17444.61%
META220909C001700002022-08-10 3:26PM EDT2022-09-0913.1913.4013.65+5.24+65.91%10785643.80%
META220916C001700002022-08-10 3:56PM EDT2022-09-1614.5214.4014.60+5.72+65.00%98825,49844.09%
META220923C001700002022-08-10 2:25PM EDT2022-09-2315.4015.2515.55+5.75+59.59%2210744.62%
META221021C001700002022-08-10 3:59PM EDT2022-10-2118.6018.4018.60+5.80+45.31%2715,24945.25%
META221118C001700002022-08-10 3:17PM EDT2022-11-1822.5522.6022.85+5.90+35.44%1041,70450.09%
META221216C001700002022-08-10 1:32PM EDT2022-12-1624.6024.5024.85+6.15+33.33%614,21949.59%
META230120C001700002022-08-10 3:49PM EDT2023-01-2026.8026.7527.05+5.81+27.68%2492,26548.82%
META230317C001700002022-08-10 2:18PM EDT2023-03-1730.8530.9031.20+5.74+22.86%543,79250.04%
META230616C001700002022-08-10 3:13PM EDT2023-06-1635.7036.0036.40+6.35+21.64%1081,83850.11%
META230915C001700002022-08-10 3:55PM EDT2023-09-1540.4340.1540.80+7.40+22.40%1714450.15%
META240119C001700002022-08-10 3:01PM EDT2024-01-1944.9045.2545.90+6.49+16.90%363,18050.13%
META240621C001700002022-08-10 12:15PM EDT2024-06-2152.0050.7051.80+8.37+19.18%101,64250.42%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META220812P001700002022-08-10 3:59PM EDT2022-08-120.360.340.36-3.49-90.65%11,8343,45043.07%
META220819P001700002022-08-10 3:59PM EDT2022-08-191.791.751.81-3.86-68.32%5,33410,51842.53%
META220826P001700002022-08-10 3:58PM EDT2022-08-263.053.003.10-3.95-56.43%74740242.90%
META220902P001700002022-08-10 3:40PM EDT2022-09-024.054.054.15-4.20-50.91%17432142.70%
META220909P001700002022-08-10 3:58PM EDT2022-09-094.854.804.95-4.00-45.20%11010041.90%
META220916P001700002022-08-10 3:59PM EDT2022-09-165.735.705.75-4.02-41.23%1,23725,81641.68%
META220923P001700002022-08-10 3:58PM EDT2022-09-236.536.456.65-4.12-38.69%14236942.21%
META221021P001700002022-08-10 3:39PM EDT2022-10-219.209.159.30-4.37-32.20%1751,69742.07%
META221118P001700002022-08-10 3:47PM EDT2022-11-1813.0312.9513.10-4.02-23.58%1232,05846.49%
META221216P001700002022-08-10 3:38PM EDT2022-12-1614.5014.4014.60-4.81-24.91%691,26644.86%
META230120P001700002022-08-10 3:58PM EDT2023-01-2016.1016.0516.20-4.40-21.46%4707,53743.31%
META230317P001700002022-08-10 3:58PM EDT2023-03-1719.3519.2519.40-3.64-15.83%396743.48%
META230616P001700002022-08-10 3:51PM EDT2023-06-1622.9122.8023.00-2.09-8.36%673,24842.33%
META230915P001700002022-08-08 1:31PM EDT2023-09-1527.6525.4525.900.00-523641.33%
META240119P001700002022-08-08 3:30PM EDT2024-01-1931.0028.7029.050.00-113,02039.96%
META240621P001700002022-08-10 12:04PM EDT2024-06-2132.2532.1032.60-1.96-5.73%21,37839.04%