Deutsche Märkte geschlossen
Nikkei 225
28.871,78 +324,80 (+1,14%) Dow Jones 30
33.912,44 +151,39 (+0,45%) BTC-EUR
23.673,06 -425,86 (-1,77%) CMC Crypto 200
571,81 -18,96 (-3,21%) Nasdaq Compositive
13.128,05 +80,87 (+0,62%) S&P 500
4.297,14 +16,99 (+0,40%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819C00190000 | 2022-08-15 3:59PM EDT | 2022-08-19 | 0.53 | 0.52 | 0.54 | -0.31 | -36.90% | 9,593 | 12,004 | 37.55% |
| META220826C00190000 | 2022-08-15 3:57PM EDT | 2022-08-26 | 1.78 | 1.76 | 1.82 | -0.47 | -20.89% | 1,356 | 2,986 | 38.34% |
| META220902C00190000 | 2022-08-15 3:59PM EDT | 2022-09-02 | 2.95 | 2.90 | 2.99 | -0.35 | -10.61% | 331 | 647 | 38.90% |
| META220909C00190000 | 2022-08-15 3:59PM EDT | 2022-09-09 | 3.90 | 3.75 | 3.90 | -0.25 | -6.02% | 63 | 766 | 38.53% |
| META220916C00190000 | 2022-08-15 3:59PM EDT | 2022-09-16 | 4.84 | 4.80 | 4.90 | -0.36 | -6.92% | 1,825 | 8,991 | 39.17% |
| META220923C00190000 | 2022-08-15 3:08PM EDT | 2022-09-23 | 6.00 | 5.65 | 5.85 | -0.05 | -0.83% | 65 | 291 | 39.78% |
| META220930C00190000 | 2022-08-15 2:45PM EDT | 2022-09-30 | 6.72 | 6.35 | 6.75 | +0.19 | +2.91% | 93 | 31 | 40.32% |
| META221021C00190000 | 2022-08-15 3:52PM EDT | 2022-10-21 | 8.85 | 8.80 | 8.95 | -0.35 | -3.80% | 521 | 2,235 | 40.77% |
| META221118C00190000 | 2022-08-15 3:59PM EDT | 2022-11-18 | 13.30 | 13.20 | 13.40 | -0.30 | -2.21% | 61 | 1,533 | 46.45% |
| META221216C00190000 | 2022-08-15 2:58PM EDT | 2022-12-16 | 15.50 | 15.15 | 15.35 | +0.05 | +0.32% | 38 | 1,155 | 45.52% |
| META230120C00190000 | 2022-08-15 3:56PM EDT | 2023-01-20 | 17.50 | 17.40 | 17.65 | -0.10 | -0.57% | 388 | 2,573 | 45.03% |
| META230317C00190000 | 2022-08-15 3:56PM EDT | 2023-03-17 | 21.95 | 21.90 | 22.10 | -0.15 | -0.68% | 2,145 | 1,088 | 46.76% |
| META230616C00190000 | 2022-08-15 2:45PM EDT | 2023-06-16 | 27.50 | 27.10 | 27.50 | 0.00 | - | 14 | 936 | 47.39% |
| META230915C00190000 | 2022-08-12 12:20PM EDT | 2023-09-15 | 32.00 | 31.65 | 32.05 | 0.00 | - | 17 | 137 | 47.69% |
| META240119C00190000 | 2022-08-15 3:54PM EDT | 2024-01-19 | 37.25 | 36.90 | 37.75 | -0.52 | -1.38% | 10 | 1,873 | 48.25% |
| META240621C00190000 | 2022-08-15 10:50AM EDT | 2024-06-21 | 42.95 | 42.95 | 44.15 | -0.15 | -0.35% | 1 | 205 | 49.10% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819P00190000 | 2022-08-15 3:59PM EDT | 2022-08-19 | 9.70 | 9.30 | 9.80 | -0.60 | -5.83% | 304 | 4,271 | 40.65% |
| META220826P00190000 | 2022-08-15 3:32PM EDT | 2022-08-26 | 10.70 | 10.70 | 11.00 | -1.15 | -9.70% | 194 | 47 | 39.01% |
| META220902P00190000 | 2022-08-15 1:47PM EDT | 2022-09-02 | 12.19 | 11.70 | 12.05 | -0.81 | -6.23% | 9 | 70 | 38.56% |
| META220909P00190000 | 2022-08-15 12:33PM EDT | 2022-09-09 | 12.90 | 12.60 | 12.85 | -1.00 | -7.19% | 10 | 18 | 37.62% |
| META220916P00190000 | 2022-08-15 3:01PM EDT | 2022-09-16 | 13.45 | 13.55 | 13.70 | -1.15 | -7.88% | 179 | 4,727 | 37.65% |
| META220923P00190000 | 2022-08-15 12:07PM EDT | 2022-09-23 | 14.50 | 14.15 | 14.80 | -1.29 | -8.17% | 18 | 11 | 39.09% |
| META220930P00190000 | 2022-08-15 1:12PM EDT | 2022-09-30 | 15.10 | 14.85 | 15.40 | -1.47 | -8.87% | 11 | 2 | 38.48% |
| META221021P00190000 | 2022-08-15 3:27PM EDT | 2022-10-21 | 16.93 | 17.05 | 17.15 | -1.35 | -7.39% | 56 | 537 | 37.79% |
| META221118P00190000 | 2022-08-15 2:43PM EDT | 2022-11-18 | 21.10 | 21.00 | 21.10 | -1.60 | -7.05% | 20 | 2,321 | 42.63% |
| META221216P00190000 | 2022-08-15 3:21PM EDT | 2022-12-16 | 22.30 | 22.50 | 22.75 | -1.10 | -4.70% | 88 | 1,645 | 41.46% |
| META230120P00190000 | 2022-08-15 3:18PM EDT | 2023-01-20 | 24.07 | 24.15 | 24.40 | -0.98 | -3.91% | 115 | 2,689 | 40.09% |
| META230317P00190000 | 2022-08-15 3:21PM EDT | 2023-03-17 | 27.35 | 27.55 | 27.80 | -1.05 | -3.70% | 74 | 1,116 | 40.62% |
| META230616P00190000 | 2022-08-15 11:40AM EDT | 2023-06-16 | 31.65 | 31.20 | 31.55 | -0.60 | -1.86% | 6 | 1,348 | 39.73% |
| META230915P00190000 | 2022-08-12 3:35PM EDT | 2023-09-15 | 34.95 | 34.15 | 34.65 | 0.00 | - | 1 | 50 | 39.01% |
| META240119P00190000 | 2022-08-15 11:10AM EDT | 2024-01-19 | 38.15 | 37.50 | 38.00 | -0.20 | -0.52% | 8 | 2,959 | 37.89% |
| META240621P00190000 | 2022-08-12 1:19PM EDT | 2024-06-21 | 42.25 | 41.35 | 41.90 | 0.00 | - | 2 | 20 | 37.32% |
© 2022 Yahoo. Alle Rechte vorbehalten.
