Deutsche Märkte öffnen in 2 Stunden 53 Minuten
Nikkei 225
27.674,61 -19,04 (-0,07%) Dow Jones 30
33.891,02 -34,99 (-0,10%) BTC-EUR
21.324,28 -150,16 (-0,70%) CMC Crypto 200
525,58 +0,45 (+0,09%) 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:215.00
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210C00215000 | 2023-02-06 3:59PM EST | 2023-02-10 | 0.11 | 0.10 | 0.13 | -0.18 | -62.07% | 6,651 | 5,869 | 68.36% |
| META230217C00215000 | 2023-02-06 3:59PM EST | 2023-02-17 | 0.45 | 0.41 | 0.46 | -0.41 | -47.67% | 1,126 | 2,821 | 52.44% |
| META230224C00215000 | 2023-02-06 3:53PM EST | 2023-02-24 | 0.81 | 0.75 | 0.82 | -0.40 | -33.06% | 257 | 517 | 47.44% |
| META230303C00215000 | 2023-02-06 3:41PM EST | 2023-03-03 | 1.25 | 1.15 | 1.24 | -0.48 | -27.75% | 108 | 422 | 44.92% |
| META230310C00215000 | 2023-02-06 3:59PM EST | 2023-03-10 | 1.69 | 1.61 | 1.71 | -0.74 | -30.45% | 71 | 323 | 43.68% |
| META230317C00215000 | 2023-02-06 3:59PM EST | 2023-03-17 | 2.19 | 2.15 | 2.23 | -0.44 | -16.73% | 1,573 | 3,208 | 43.10% |
| META230324C00215000 | 2023-02-06 3:31PM EST | 2023-03-24 | 2.60 | 2.47 | 2.88 | -1.00 | -27.78% | 79 | 40 | 43.41% |
| META230421C00215000 | 2023-02-06 3:54PM EST | 2023-04-21 | 4.60 | 4.40 | 4.55 | -0.35 | -7.07% | 478 | 1,801 | 40.96% |
| META230616C00215000 | 2023-02-06 3:59PM EST | 2023-06-16 | 9.87 | 9.75 | 9.95 | -0.88 | -8.19% | 795 | 5,922 | 44.98% |
| META230915C00215000 | 2023-02-06 3:46PM EST | 2023-09-15 | 15.53 | 15.45 | 15.70 | -0.52 | -3.24% | 228 | 1,900 | 44.97% |
| META231117C00215000 | 2023-02-06 2:34PM EST | 2023-11-17 | 20.45 | 19.40 | 19.75 | -0.37 | -1.78% | 6 | 72 | 45.97% |
| META240621C00215000 | 2023-02-06 3:33PM EST | 2024-06-21 | 29.65 | 29.30 | 29.85 | -1.21 | -3.92% | 402 | 416 | 46.26% |
| META250620C00215000 | 2023-02-06 12:18PM EST | 2025-06-20 | 42.94 | 41.50 | 43.05 | -3.49 | -7.52% | 22 | 98 | 46.81% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230210P00215000 | 2023-02-06 1:09PM EST | 2023-02-10 | 28.00 | 28.70 | 29.25 | 0.00 | - | 142 | 283 | 58.20% |
| META230217P00215000 | 2023-02-06 1:09PM EST | 2023-02-17 | 28.30 | 29.00 | 29.40 | +4.27 | +17.77% | 103 | 15 | 53.08% |
| META230224P00215000 | 2023-02-06 9:46AM EST | 2023-02-24 | 26.20 | 29.05 | 29.70 | +2.51 | +10.60% | 3 | 21 | 46.56% |
| META230303P00215000 | 2023-02-01 3:09PM EST | 2023-03-03 | 61.85 | 29.40 | 29.95 | 0.00 | - | - | 1 | 42.48% |
| META230310P00215000 | 2023-01-27 2:22PM EST | 2023-03-10 | 62.25 | 29.65 | 30.65 | 0.00 | - | 2 | 0 | 43.68% |
| META230317P00215000 | 2023-02-06 2:46PM EST | 2023-03-17 | 29.70 | 30.00 | 30.60 | +0.20 | +0.68% | 28 | 35 | 39.21% |
| META230421P00215000 | 2023-02-03 9:55AM EST | 2023-04-21 | 24.95 | 31.60 | 32.30 | 0.00 | - | 22 | 24 | 36.27% |
| META230616P00215000 | 2023-02-06 9:44AM EST | 2023-06-16 | 33.52 | 35.55 | 36.00 | -0.94 | -2.73% | 3 | 116 | 37.73% |
| META230915P00215000 | 2023-02-06 1:04PM EST | 2023-09-15 | 38.88 | 39.05 | 39.45 | +3.68 | +10.45% | 18 | 429 | 35.57% |
| META240621P00215000 | 2023-02-06 3:33PM EST | 2024-06-21 | 46.80 | 46.30 | 47.10 | +0.90 | +1.96% | 43 | 155 | 32.79% |
