Deutsche Märkte geschlossen
Nikkei 225
27.819,33 -180,63 (-0,65%) Dow Jones 30
33.268,88 +494,47 (+1,51%) BTC-EUR
22.939,78 +396,65 (+1,76%) CMC Crypto 200
557,60 +26,38 (+4,97%) Nasdaq Compositive
12.846,83 +352,90 (+2,82%) S&P 500
4.205,82 +83,35 (+2,02%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:52PM EDT. Markt geöffnet.
Strike:205.00
Callsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812C00205000 | 2022-08-10 3:19PM EDT | 2022-08-12 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 429 | 1,969 | 62.89% |
| META220819C00205000 | 2022-08-10 3:31PM EDT | 2022-08-19 | 0.22 | 0.23 | 0.23 | +0.10 | +83.33% | 3,416 | 7,459 | 47.75% |
| META220826C00205000 | 2022-08-10 3:14PM EDT | 2022-08-26 | 0.54 | 0.55 | 0.57 | +0.29 | +116.00% | 1,204 | 2,956 | 44.17% |
| META220902C00205000 | 2022-08-10 3:03PM EDT | 2022-09-02 | 0.88 | 0.93 | 0.95 | +0.42 | +91.30% | 405 | 367 | 42.21% |
| META220909C00205000 | 2022-08-10 3:24PM EDT | 2022-09-09 | 1.27 | 1.24 | 1.29 | +0.70 | +122.81% | 135 | 89 | 40.45% |
| META220916C00205000 | 2022-08-10 3:36PM EDT | 2022-09-16 | 1.73 | 1.73 | 1.74 | +0.86 | +98.85% | 1,096 | 1,469 | 40.03% |
| META220923C00205000 | 2022-08-10 3:00PM EDT | 2022-09-23 | 2.12 | 2.13 | 2.26 | +0.98 | +85.96% | 211 | 486 | 40.13% |
| META221021C00205000 | 2022-08-10 3:15PM EDT | 2022-10-21 | 4.28 | 4.30 | 4.40 | +1.65 | +62.74% | 108 | 2,120 | 40.72% |
| META221118C00205000 | 2022-08-10 12:06PM EDT | 2022-11-18 | 8.35 | 7.85 | 7.90 | +3.05 | +57.55% | 37 | 2,365 | 45.60% |
| META221216C00205000 | 2022-08-10 1:12PM EDT | 2022-12-16 | 9.80 | 9.50 | 9.65 | +2.65 | +37.06% | 102 | 598 | 44.89% |
| META230317C00205000 | 2022-08-09 3:51PM EDT | 2023-03-17 | 14.00 | 15.60 | 15.75 | +2.00 | +16.67% | 3 | 276 | 45.93% |
| META230915C00205000 | 2022-08-03 12:47PM EDT | 2023-09-15 | 20.75 | 25.00 | 25.25 | 0.00 | - | 6 | 103 | 46.82% |
| META240621C00205000 | 2022-08-10 11:13AM EDT | 2024-06-21 | 37.19 | 36.10 | 36.65 | +6.62 | +21.66% | 2 | 10 | 47.69% |
Putsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812P00205000 | 2022-08-10 12:56PM EDT | 2022-08-12 | 26.25 | 26.95 | 27.10 | -4.10 | -13.51% | 37 | 0 | 85.35% |
| META220819P00205000 | 2022-08-10 3:29PM EDT | 2022-08-19 | 27.16 | 27.05 | 27.10 | -9.39 | -25.69% | 43 | 4,672 | 49.56% |
| META220826P00205000 | 2022-08-10 10:27AM EDT | 2022-08-26 | 27.95 | 27.35 | 27.45 | -2.60 | -8.51% | 22 | 9 | 45.24% |
| META220902P00205000 | 2022-08-10 9:43AM EDT | 2022-09-02 | 28.20 | 27.65 | 27.85 | -19.80 | -41.25% | 4 | 2 | 43.16% |
| META220909P00205000 | 2022-08-04 10:35AM EDT | 2022-09-09 | 38.00 | 27.65 | 27.85 | 0.00 | - | 1 | 3 | 37.98% |
| META220916P00205000 | 2022-08-10 11:17AM EDT | 2022-09-16 | 27.43 | 28.10 | 28.45 | -9.57 | -25.86% | 5 | 89 | 39.22% |
| META221021P00205000 | 2022-08-10 9:48AM EDT | 2022-10-21 | 30.00 | 30.15 | 30.45 | -4.70 | -13.54% | 1 | 611 | 37.61% |
| META221118P00205000 | 2022-08-08 11:04AM EDT | 2022-11-18 | 36.50 | 33.20 | 33.55 | 0.00 | - | 5 | 619 | 42.08% |
| META221216P00205000 | 2022-08-08 10:33AM EDT | 2022-12-16 | 33.27 | 34.50 | 34.80 | -3.53 | -9.59% | 1 | 386 | 40.58% |
| META230317P00205000 | 2022-08-10 3:03PM EDT | 2023-03-17 | 39.25 | 38.80 | 39.10 | -3.20 | -7.54% | 13 | 77 | 39.45% |
| META230915P00205000 | 2022-08-03 2:01PM EDT | 2023-09-15 | 50.85 | 45.00 | 45.40 | 0.00 | - | 13 | 22 | 37.87% |
| META240621P00205000 | 2022-07-27 9:45AM EDT | 2024-06-21 | 59.95 | 51.55 | 52.25 | 0.00 | - | 3 | 115 | 36.17% |
© 2022 Yahoo. Alle Rechte vorbehalten.
