Deutsche Märkte geschlossen
Nikkei 225
27.819,33 -180,63 (-0,65%) Dow Jones 30
33.309,51 +535,10 (+1,63%) BTC-EUR
22.995,50 +400,01 (+1,77%) CMC Crypto 200
558,35 +27,13 (+5,11%) 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:185.00
Callsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812C00185000 | 2022-08-10 3:59PM EDT | 2022-08-12 | 0.59 | 0.59 | 0.61 | +0.46 | +353.85% | 24,464 | 8,178 | 41.80% |
| META220819C00185000 | 2022-08-10 3:59PM EDT | 2022-08-19 | 2.29 | 2.24 | 2.29 | +1.55 | +209.46% | 9,655 | 9,333 | 41.02% |
| META220826C00185000 | 2022-08-10 3:59PM EDT | 2022-08-26 | 3.65 | 3.60 | 3.70 | +2.19 | +150.00% | 1,220 | 1,524 | 41.53% |
| META220902C00185000 | 2022-08-10 3:59PM EDT | 2022-09-02 | 4.75 | 4.70 | 4.85 | +2.55 | +115.91% | 457 | 546 | 41.60% |
| META220909C00185000 | 2022-08-10 3:53PM EDT | 2022-09-09 | 5.55 | 5.55 | 5.70 | +2.81 | +102.55% | 252 | 781 | 40.86% |
| META220916C00185000 | 2022-08-10 3:58PM EDT | 2022-09-16 | 6.59 | 6.50 | 6.60 | +3.16 | +92.13% | 3,606 | 4,639 | 40.92% |
| META220923C00185000 | 2022-08-10 3:48PM EDT | 2022-09-23 | 7.52 | 7.40 | 7.55 | +3.52 | +88.00% | 62 | 131 | 41.48% |
| META221021C00185000 | 2022-08-10 3:33PM EDT | 2022-10-21 | 10.41 | 10.55 | 10.70 | +3.55 | +51.75% | 576 | 2,416 | 42.56% |
| META221118C00185000 | 2022-08-10 3:55PM EDT | 2022-11-18 | 14.92 | 14.90 | 15.10 | +5.03 | +50.86% | 87 | 1,657 | 47.96% |
| META221216C00185000 | 2022-08-10 3:31PM EDT | 2022-12-16 | 16.70 | 16.90 | 17.05 | +4.70 | +39.17% | 33 | 953 | 47.05% |
| META230120C00185000 | 2022-08-10 3:26PM EDT | 2023-01-20 | 18.94 | 19.15 | 19.30 | +4.41 | +30.35% | 395 | 2,232 | 46.44% |
| META230317C00185000 | 2022-08-10 12:39PM EDT | 2023-03-17 | 24.10 | 23.45 | 23.65 | +6.05 | +33.52% | 29 | 621 | 47.99% |
| META230616C00185000 | 2022-08-10 3:31PM EDT | 2023-06-16 | 28.65 | 28.70 | 28.95 | +5.98 | +26.38% | 6 | 237 | 48.48% |
| META230915C00185000 | 2022-08-10 12:52PM EDT | 2023-09-15 | 33.61 | 32.95 | 33.55 | +6.49 | +23.93% | 11 | 203 | 48.89% |
| META240119C00185000 | 2022-08-10 3:10PM EDT | 2024-01-19 | 38.28 | 38.25 | 38.90 | +5.87 | +18.11% | 18 | 1,192 | 49.05% |
| META240621C00185000 | 2022-08-10 3:50PM EDT | 2024-06-21 | 44.58 | 44.10 | 44.95 | +6.73 | +17.78% | 25 | 144 | 49.59% |
Putsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812P00185000 | 2022-08-10 3:59PM EDT | 2022-08-12 | 7.30 | 7.15 | 7.35 | -9.35 | -56.16% | 759 | 319 | 43.70% |
| META220819P00185000 | 2022-08-10 3:55PM EDT | 2022-08-19 | 8.80 | 8.75 | 8.95 | -8.90 | -50.28% | 814 | 4,776 | 41.02% |
| META220826P00185000 | 2022-08-10 3:47PM EDT | 2022-08-26 | 10.00 | 10.05 | 10.25 | -7.70 | -43.50% | 63 | 62 | 40.77% |
| META220902P00185000 | 2022-08-10 2:14PM EDT | 2022-09-02 | 11.50 | 11.10 | 11.30 | -6.25 | -35.21% | 31 | 26 | 40.41% |
| META220909P00185000 | 2022-08-10 12:11PM EDT | 2022-09-09 | 11.70 | 11.85 | 12.30 | -7.68 | -39.63% | 10 | 9 | 40.56% |
| META220916P00185000 | 2022-08-10 3:54PM EDT | 2022-09-16 | 12.77 | 12.70 | 12.85 | -6.80 | -34.75% | 669 | 3,171 | 39.11% |
| META220923P00185000 | 2022-08-10 2:27PM EDT | 2022-09-23 | 13.90 | 13.55 | 13.75 | -7.60 | -35.35% | 173 | 7 | 39.62% |
| META221021P00185000 | 2022-08-10 2:25PM EDT | 2022-10-21 | 16.65 | 16.25 | 16.40 | -6.60 | -28.39% | 123 | 837 | 39.54% |
| META221118P00185000 | 2022-08-10 3:10PM EDT | 2022-11-18 | 20.50 | 20.15 | 20.35 | -6.05 | -22.79% | 471 | 1,103 | 44.21% |
| META221216P00185000 | 2022-08-10 9:52AM EDT | 2022-12-16 | 21.55 | 21.65 | 21.85 | -6.05 | -21.92% | 5 | 349 | 42.66% |
| META230120P00185000 | 2022-08-10 3:40PM EDT | 2023-01-20 | 23.40 | 23.30 | 23.45 | -5.40 | -18.75% | 1,160 | 3,683 | 41.20% |
| META230317P00185000 | 2022-08-10 12:35PM EDT | 2023-03-17 | 26.55 | 26.55 | 26.75 | -4.95 | -15.71% | 53 | 365 | 41.55% |
| META230616P00185000 | 2022-08-10 3:52PM EDT | 2023-06-16 | 30.33 | 30.25 | 30.45 | -2.97 | -8.92% | 91 | 800 | 40.60% |
| META230915P00185000 | 2022-08-10 11:50AM EDT | 2023-09-15 | 33.25 | 32.95 | 33.45 | -1.98 | -5.62% | 1 | 46 | 39.75% |
| META240119P00185000 | 2022-08-10 2:07PM EDT | 2024-01-19 | 36.75 | 36.30 | 36.65 | -2.45 | -6.25% | 15 | 1,685 | 38.47% |
| META240621P00185000 | 2022-08-10 3:55PM EDT | 2024-06-21 | 40.08 | 39.85 | 40.35 | -3.69 | -8.43% | 4 | 71 | 37.71% |
© 2022 Yahoo. Alle Rechte vorbehalten.
