Deutsche Märkte öffnen in 3 Stunden 49 Minuten
Nikkei 225
27.907,73 +87,33 (+0,31%) Dow Jones 30
33.947,10 -482,78 (-1,40%) BTC-EUR
16.217,17 -296,15 (-1,79%) CMC Crypto 200
402,26 -8,95 (-2,18%) 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:185.00
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META221209C00185000 | 2022-11-22 11:44AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 77 | 125.00% |
| META221216C00185000 | 2022-12-05 9:54AM EST | 2022-12-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5,228 | 81.25% |
| META221223C00185000 | 2022-11-30 2:37PM EST | 2022-12-23 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 20 | 65.63% |
| META221230C00185000 | 2022-12-05 9:30AM EST | 2022-12-30 | 0.05 | 0.02 | 0.04 | +0.02 | +66.67% | 20 | 51 | 59.77% |
| META230106C00185000 | 2022-12-01 11:39AM EST | 2023-01-06 | 0.10 | 0.02 | 0.08 | 0.00 | - | 2 | 5 | 55.86% |
| META230120C00185000 | 2022-12-05 2:18PM EST | 2023-01-20 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 502 | 4,294 | 51.56% |
| META230217C00185000 | 2022-12-05 3:19PM EST | 2023-02-17 | 0.71 | 0.71 | 0.76 | -0.07 | -8.97% | 16 | 573 | 55.01% |
| META230317C00185000 | 2022-12-05 3:56PM EST | 2023-03-17 | 1.08 | 1.04 | 1.11 | +0.02 | +1.89% | 59 | 1,488 | 50.73% |
| META230616C00185000 | 2022-12-05 3:40PM EST | 2023-06-16 | 3.15 | 3.10 | 3.25 | -0.05 | -1.56% | 15 | 833 | 49.05% |
| META230915C00185000 | 2022-12-05 3:54PM EST | 2023-09-15 | 5.65 | 5.55 | 5.75 | -0.05 | -0.88% | 35 | 412 | 48.80% |
| META240119C00185000 | 2022-12-05 2:35PM EST | 2024-01-19 | 8.88 | 9.00 | 9.30 | -0.50 | -5.33% | 90 | 1,740 | 49.01% |
| META240621C00185000 | 2022-11-30 11:00AM EST | 2024-06-21 | 9.55 | 13.30 | 13.95 | 0.00 | - | 1 | 371 | 50.22% |
| META250117C00185000 | 2022-12-05 1:20PM EST | 2025-01-17 | 18.90 | 18.20 | 19.95 | -0.43 | -2.22% | 14 | 298 | 50.35% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META221216P00185000 | 2022-11-23 2:00PM EST | 2022-12-16 | 73.35 | 62.30 | 62.75 | 0.00 | - | 9 | 1 | 112.31% |
| META230120P00185000 | 2022-12-05 12:28PM EST | 2023-01-20 | 62.00 | 62.30 | 62.85 | +0.10 | +0.16% | 1 | 250 | 58.79% |
| META230217P00185000 | 2022-12-02 3:11PM EST | 2023-02-17 | 61.25 | 62.25 | 62.85 | 0.00 | - | 1 | 1 | 46.39% |
| META230317P00185000 | 2022-12-02 9:42AM EST | 2023-03-17 | 65.90 | 62.20 | 63.00 | 0.00 | - | 2 | 0 | 42.48% |
| META230616P00185000 | 2022-12-02 9:34AM EST | 2023-06-16 | 66.25 | 63.05 | 63.65 | 0.00 | - | 2 | 401 | 37.00% |
| META230915P00185000 | 2022-11-14 2:30PM EST | 2023-09-15 | 70.04 | 63.70 | 64.50 | 0.00 | - | 2 | 4 | 35.02% |
| META240119P00185000 | 2022-11-23 3:55PM EST | 2024-01-19 | 73.98 | 64.90 | 65.85 | 0.00 | - | 1 | 62 | 33.81% |
| META240621P00185000 | 2022-11-28 2:51PM EST | 2024-06-21 | 74.30 | 66.40 | 68.05 | 0.00 | - | 75 | 323 | 34.10% |
| META250117P00185000 | 2022-11-30 11:38AM EST | 2025-01-17 | 76.70 | 68.10 | 70.95 | 0.00 | - | 2 | 205 | 34.22% |
