Deutsche Märkte geschlossen
Nikkei 225
27.819,33 -180,63 (-0,65%) Dow Jones 30
33.309,51 +535,10 (+1,63%) BTC-EUR
22.978,11 +403,73 (+1,79%) CMC Crypto 200
558,05 +26,83 (+5,05%) 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:260.00
Callsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819C00260000 | 2022-08-10 12:38PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 2,696 | 75.78% |
| META220916C00260000 | 2022-08-10 2:18PM EDT | 2022-09-16 | 0.14 | 0.13 | 0.16 | +0.05 | +55.56% | 11 | 3,432 | 51.56% |
| META221021C00260000 | 2022-08-10 3:32PM EDT | 2022-10-21 | 0.41 | 0.38 | 0.42 | +0.12 | +41.38% | 19 | 257 | 43.53% |
| META221118C00260000 | 2022-08-10 3:01PM EDT | 2022-11-18 | 1.18 | 1.17 | 1.26 | +0.40 | +51.28% | 146 | 2,478 | 45.47% |
| META221216C00260000 | 2022-08-10 3:44PM EDT | 2022-12-16 | 1.77 | 1.73 | 1.80 | +0.13 | +7.93% | 18 | 1,145 | 43.58% |
| META230120C00260000 | 2022-08-10 3:18PM EDT | 2023-01-20 | 2.55 | 2.56 | 2.62 | +0.80 | +45.71% | 74 | 5,640 | 42.42% |
| META230317C00260000 | 2022-08-10 3:27PM EDT | 2023-03-17 | 4.70 | 4.65 | 4.85 | +1.25 | +36.23% | 138 | 1,571 | 43.68% |
| META230616C00260000 | 2022-08-10 2:20PM EDT | 2023-06-16 | 8.07 | 8.00 | 8.25 | +1.60 | +24.73% | 1 | 1,441 | 44.03% |
| META230915C00260000 | 2022-08-09 2:53PM EDT | 2023-09-15 | 11.70 | 11.30 | 11.75 | +3.04 | +35.10% | 8 | 2,798 | 44.50% |
| META240119C00260000 | 2022-08-10 1:40PM EDT | 2024-01-19 | 16.15 | 15.90 | 16.25 | +4.02 | +33.14% | 57 | 10,288 | 44.79% |
| META240621C00260000 | 2022-08-10 3:23PM EDT | 2024-06-21 | 21.39 | 21.15 | 21.60 | +3.94 | +22.58% | 146 | 60 | 45.29% |
Putsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819P00260000 | 2022-08-10 11:17AM EDT | 2022-08-19 | 80.90 | 81.65 | 81.85 | -11.75 | -12.68% | 25 | 0 | 94.73% |
| META220916P00260000 | 2022-08-10 1:50PM EDT | 2022-09-16 | 81.30 | 81.60 | 81.85 | -10.70 | -11.63% | 91 | 37 | 53.61% |
| META221021P00260000 | 2022-08-10 12:21PM EDT | 2022-10-21 | 81.55 | 81.55 | 81.85 | -11.95 | -12.78% | 2 | 5 | 38.77% |
| META221118P00260000 | 2022-08-10 10:51AM EDT | 2022-11-18 | 81.50 | 81.40 | 82.65 | -3.70 | -4.34% | 3 | 24 | 43.31% |
| META221216P00260000 | 2022-08-10 10:48AM EDT | 2022-12-16 | 82.19 | 81.95 | 82.35 | -20.42 | -19.90% | 2 | 208 | 35.79% |
| META230120P00260000 | 2022-08-10 9:30AM EDT | 2023-01-20 | 82.30 | 82.25 | 82.70 | -10.52 | -11.33% | 2 | 5,568 | 34.36% |
| META230317P00260000 | 2022-08-09 12:45PM EDT | 2023-03-17 | 93.29 | 83.15 | 83.70 | 0.00 | - | 2 | 480 | 34.45% |
| META230616P00260000 | 2022-08-03 12:33PM EDT | 2023-06-16 | 93.13 | 84.70 | 85.25 | 0.00 | - | 26 | 3,865 | 33.63% |
| META230915P00260000 | 2022-08-02 11:49AM EDT | 2023-09-15 | 101.07 | 85.70 | 87.05 | 0.00 | - | 72 | 142 | 33.47% |
| META240119P00260000 | 2022-08-10 10:39AM EDT | 2024-01-19 | 88.90 | 88.10 | 89.30 | -3.65 | -3.94% | 2 | 4,559 | 32.91% |
| META240621P00260000 | 2022-08-04 10:43AM EDT | 2024-06-21 | 98.50 | 90.40 | 91.85 | 0.00 | - | 6 | 39 | 32.30% |
© 2022 Yahoo. Alle Rechte vorbehalten.
