Deutsche Märkte öffnen in 3 Stunden 37 Minuten
Nikkei 225
27.699,23 +5,58 (+0,02%) Dow Jones 30
33.891,02 -34,99 (-0,10%) BTC-EUR
21.321,22 -190,90 (-0,89%) CMC Crypto 200
525,68 +0,54 (+0,10%) Nasdaq Compositive
11.887,45 -119,50 (-1,00%) S&P 500
4.111,08 -25,40 (-0,61%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:205.00
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210C00205000 | 2023-02-06 3:59PM EST | 2023-02-10 | 0.36 | 0.33 | 0.36 | -0.32 | -47.06% | 11,931 | 4,088 | 60.79% |
| META230217C00205000 | 2023-02-06 3:59PM EST | 2023-02-17 | 1.11 | 1.05 | 1.11 | -0.54 | -32.73% | 5,347 | 2,916 | 49.81% |
| META230224C00205000 | 2023-02-06 3:36PM EST | 2023-02-24 | 1.85 | 1.65 | 1.75 | -0.50 | -21.28% | 106 | 515 | 45.29% |
| META230303C00205000 | 2023-02-06 3:56PM EST | 2023-03-03 | 2.46 | 2.35 | 2.47 | -0.54 | -18.00% | 1,819 | 1,577 | 43.74% |
| META230310C00205000 | 2023-02-06 3:51PM EST | 2023-03-10 | 3.10 | 2.99 | 3.20 | -1.50 | -32.61% | 25 | 464 | 43.03% |
| META230317C00205000 | 2023-02-06 3:57PM EST | 2023-03-17 | 3.85 | 3.80 | 3.90 | -0.55 | -12.50% | 896 | 3,287 | 42.57% |
| META230324C00205000 | 2023-02-06 3:43PM EST | 2023-03-24 | 4.55 | 4.45 | 4.75 | -1.80 | -28.35% | 90 | 87 | 43.04% |
| META230421C00205000 | 2023-02-06 3:11PM EST | 2023-04-21 | 6.80 | 6.75 | 6.95 | -0.65 | -8.72% | 223 | 3,543 | 41.35% |
| META230616C00205000 | 2023-02-06 3:53PM EST | 2023-06-16 | 13.00 | 12.80 | 13.00 | -0.79 | -5.73% | 64 | 4,192 | 45.57% |
| META230915C00205000 | 2023-02-06 3:34PM EST | 2023-09-15 | 19.05 | 18.90 | 19.10 | -1.03 | -5.13% | 189 | 1,219 | 45.64% |
| META231117C00205000 | 2023-02-06 2:23PM EST | 2023-11-17 | 24.20 | 23.00 | 23.30 | +0.24 | +1.00% | 2 | 97 | 46.69% |
| META240621C00205000 | 2023-02-06 2:41PM EST | 2024-06-21 | 34.05 | 33.15 | 33.75 | +0.32 | +0.95% | 15 | 253 | 47.18% |
| META250620C00205000 | 2023-02-06 12:27PM EST | 2025-06-20 | 46.44 | 45.30 | 46.90 | -4.34 | -8.55% | 102 | 162 | 47.58% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210P00205000 | 2023-02-06 3:14PM EST | 2023-02-10 | 19.62 | 18.90 | 19.45 | +0.87 | +4.64% | 152 | 393 | 56.06% |
| META230217P00205000 | 2023-02-06 3:12PM EST | 2023-02-17 | 20.10 | 19.60 | 19.95 | +0.85 | +4.42% | 298 | 170 | 48.39% |
| META230224P00205000 | 2023-02-03 3:39PM EST | 2023-02-24 | 19.79 | 19.95 | 20.50 | 0.00 | - | 6 | 8 | 43.51% |
| META230303P00205000 | 2023-02-03 3:46PM EST | 2023-03-03 | 20.85 | 20.45 | 21.05 | 0.00 | - | 26 | 13 | 41.16% |
| META230310P00205000 | 2023-02-06 9:33AM EST | 2023-03-10 | 20.50 | 20.95 | 22.00 | -0.90 | -4.21% | 2 | 114 | 42.22% |
| META230317P00205000 | 2023-02-06 3:11PM EST | 2023-03-17 | 22.20 | 21.70 | 22.15 | +0.27 | +1.23% | 28 | 203 | 39.04% |
| META230324P00205000 | 2023-02-02 2:02PM EST | 2023-03-24 | 17.70 | 21.90 | 23.25 | 0.00 | - | - | 9 | 41.08% |
| META230421P00205000 | 2023-02-06 2:04PM EST | 2023-04-21 | 23.27 | 23.90 | 24.30 | -0.28 | -1.19% | 3 | 228 | 36.05% |
| META230616P00205000 | 2023-02-06 9:44AM EST | 2023-06-16 | 26.82 | 28.60 | 29.00 | -1.23 | -4.39% | 4 | 472 | 38.72% |
| META230915P00205000 | 2023-02-06 2:51PM EST | 2023-09-15 | 32.37 | 32.55 | 32.90 | +0.22 | +0.68% | 37 | 486 | 36.66% |
| META231117P00205000 | 2023-02-03 11:47AM EST | 2023-11-17 | 31.50 | 35.05 | 35.60 | 0.00 | - | 1 | 2 | 36.53% |
| META240621P00205000 | 2023-02-06 2:41PM EST | 2024-06-21 | 40.30 | 40.25 | 40.85 | +2.15 | +5.64% | 9 | 50 | 33.58% |
| META250620P00205000 | 2023-02-02 1:31PM EST | 2025-06-20 | 43.68 | 45.80 | 47.55 | 0.00 | - | - | 1 | 31.43% |
