Deutsche Märkte geschlossen
Nikkei 225
27.819,33 -180,63 (-0,65%) Dow Jones 30
33.309,51 +535,10 (+1,63%) BTC-EUR
22.994,45 +399,99 (+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:215.00
Callsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812C00215000 | 2022-08-10 3:48PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 448 | 68.75% |
| META220819C00215000 | 2022-08-10 3:57PM EDT | 2022-08-19 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 673 | 7,384 | 53.91% |
| META220826C00215000 | 2022-08-10 3:57PM EDT | 2022-08-26 | 0.27 | 0.27 | 0.29 | +0.13 | +92.86% | 164 | 1,223 | 48.15% |
| META220902C00215000 | 2022-08-10 3:54PM EDT | 2022-09-02 | 0.46 | 0.46 | 0.49 | +0.21 | +84.00% | 135 | 316 | 44.82% |
| META220909C00215000 | 2022-08-10 2:13PM EDT | 2022-09-09 | 0.60 | 0.63 | 0.68 | +0.29 | +93.55% | 38 | 254 | 42.29% |
| META220916C00215000 | 2022-08-10 3:49PM EDT | 2022-09-16 | 0.91 | 0.91 | 0.95 | +0.41 | +82.00% | 312 | 6,450 | 41.31% |
| META220923C00215000 | 2022-08-10 1:44PM EDT | 2022-09-23 | 1.22 | 1.14 | 1.28 | +0.58 | +90.63% | 48 | 304 | 40.96% |
| META221021C00215000 | 2022-08-10 3:58PM EDT | 2022-10-21 | 2.72 | 2.68 | 2.76 | +1.21 | +80.13% | 232 | 1,483 | 40.44% |
| META221118C00215000 | 2022-08-10 12:15PM EDT | 2022-11-18 | 6.05 | 5.55 | 5.75 | +2.50 | +70.42% | 18 | 3,405 | 45.33% |
| META221216C00215000 | 2022-08-10 10:12AM EDT | 2022-12-16 | 6.71 | 7.00 | 7.20 | +1.81 | +36.94% | 3 | 1,065 | 44.27% |
| META230317C00215000 | 2022-08-10 12:07PM EDT | 2023-03-17 | 13.15 | 12.65 | 12.85 | +3.64 | +38.28% | 23 | 153 | 45.28% |
| META230915C00215000 | 2022-08-10 3:16PM EDT | 2023-09-15 | 21.65 | 21.80 | 22.20 | +4.20 | +24.07% | 3 | 205 | 46.40% |
| META240621C00215000 | 2022-08-10 9:37AM EDT | 2024-06-21 | 31.05 | 33.00 | 33.70 | +3.17 | +11.37% | 1 | 31 | 47.47% |
Putsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812P00215000 | 2022-08-10 10:23AM EDT | 2022-08-12 | 37.95 | 36.60 | 37.30 | -8.45 | -18.21% | 13 | 1 | 114.55% |
| META220819P00215000 | 2022-08-10 2:46PM EDT | 2022-08-19 | 37.25 | 36.40 | 36.90 | -9.85 | -20.91% | 57 | 1,198 | 60.74% |
| META220826P00215000 | 2022-08-10 11:47AM EDT | 2022-08-26 | 36.85 | 36.45 | 37.00 | -11.05 | -23.07% | 1 | 6 | 49.56% |
| META220902P00215000 | 2022-08-08 10:34AM EDT | 2022-09-02 | 40.55 | 36.85 | 37.05 | 0.00 | - | - | 10 | 42.82% |
| META220909P00215000 | 2022-07-28 2:09PM EDT | 2022-09-09 | 56.73 | 36.95 | 37.20 | 0.00 | - | - | 1 | 40.26% |
| META220916P00215000 | 2022-08-10 11:01AM EDT | 2022-09-16 | 36.45 | 37.15 | 37.40 | -8.36 | -18.66% | 6 | 5,211 | 38.97% |
| META221021P00215000 | 2022-08-10 3:35PM EDT | 2022-10-21 | 38.80 | 38.40 | 38.65 | -9.35 | -19.42% | 10 | 2,198 | 36.46% |
| META221118P00215000 | 2022-08-09 9:55AM EDT | 2022-11-18 | 49.60 | 40.70 | 41.05 | 0.00 | - | 7 | 1,403 | 40.66% |
| META221216P00215000 | 2022-08-10 11:53AM EDT | 2022-12-16 | 41.54 | 41.70 | 42.10 | -7.61 | -15.48% | 1 | 334 | 39.21% |
| META230317P00215000 | 2022-08-10 1:42PM EDT | 2023-03-17 | 45.65 | 45.65 | 46.00 | -4.25 | -8.52% | 31 | 49 | 38.37% |
| META230915P00215000 | 2022-07-18 11:27AM EDT | 2023-09-15 | 59.80 | 51.40 | 51.90 | 0.00 | - | 2 | 2 | 36.89% |
| META240621P00215000 | 2022-08-01 9:32AM EDT | 2024-06-21 | 68.97 | 57.75 | 58.45 | 0.00 | - | 1 | 24 | 35.24% |
© 2022 Yahoo. Alle Rechte vorbehalten.
