Deutsche Märkte geschlossen
Nikkei 225
28.871,78 +324,80 (+1,14%) Dow Jones 30
33.914,00 +152,95 (+0,45%) BTC-EUR
23.726,40 -368,44 (-1,53%) CMC Crypto 200
572,15 -18,61 (-3,15%) Nasdaq Compositive
13.114,06 +66,88 (+0,51%) S&P 500
4.296,00 +15,85 (+0,37%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:46PM EDT. Markt geöffnet.
Strike:275.00
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819C00275000 | 2022-08-11 11:49AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 910 | 112.50% |
| META220916C00275000 | 2022-08-15 12:52PM EDT | 2022-09-16 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 2,548 | 53.71% |
| META221021C00275000 | 2022-08-15 1:24PM EDT | 2022-10-21 | 0.20 | 0.20 | 0.21 | -0.01 | -4.76% | 1 | 600 | 44.14% |
| META221118C00275000 | 2022-08-15 10:35AM EDT | 2022-11-18 | 0.69 | 0.69 | 0.71 | -0.04 | -5.48% | 6 | 692 | 45.00% |
| META221216C00275000 | 2022-08-12 3:12PM EDT | 2022-12-16 | 1.14 | 1.04 | 1.08 | 0.00 | - | 18 | 480 | 42.86% |
| META230120C00275000 | 2022-08-15 2:10PM EDT | 2023-01-20 | 1.64 | 1.62 | 1.67 | -0.07 | -4.09% | 18 | 3,858 | 41.47% |
| META230317C00275000 | 2022-08-15 2:04PM EDT | 2023-03-17 | 3.36 | 3.30 | 3.40 | -0.04 | -1.18% | 3 | 202 | 42.46% |
| META230616C00275000 | 2022-08-12 1:42PM EDT | 2023-06-16 | 6.20 | 6.15 | 6.30 | -0.03 | -0.48% | 1 | 45 | 42.74% |
| META230915C00275000 | 2022-08-12 3:46PM EDT | 2023-09-15 | 9.50 | 9.15 | 9.45 | 0.00 | - | 3 | 53 | 43.21% |
| META240119C00275000 | 2022-08-15 11:38AM EDT | 2024-01-19 | 13.73 | 13.45 | 13.70 | +0.13 | +0.96% | 3 | 1,155 | 43.60% |
| META240621C00275000 | 2022-08-10 9:46AM EDT | 2024-06-21 | 17.50 | 18.80 | 19.30 | 0.00 | - | 4 | 30 | 44.65% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819P00275000 | 2022-08-15 10:33AM EDT | 2022-08-19 | 95.30 | 94.00 | 94.10 | +0.75 | +0.79% | 1 | 1 | 144.14% |
| META220916P00275000 | 2022-08-11 10:44AM EDT | 2022-09-16 | 94.45 | 93.95 | 94.30 | +0.50 | +0.53% | 1 | 39 | 60.94% |
| META221021P00275000 | 2022-08-11 9:44AM EDT | 2022-10-21 | 93.35 | 93.95 | 94.20 | 0.00 | - | 1 | 1 | 44.82% |
| META221118P00275000 | 2022-08-09 10:11AM EDT | 2022-11-18 | 107.70 | 93.90 | 94.35 | 0.00 | - | 1 | 13 | 40.65% |
| META221216P00275000 | 2022-08-02 11:10AM EDT | 2022-12-16 | 114.50 | 94.00 | 94.45 | 0.00 | - | 1 | 0 | 37.13% |
| META230120P00275000 | 2022-08-12 1:34PM EDT | 2023-01-20 | 95.60 | 94.10 | 94.65 | 0.00 | - | 1 | 2,467 | 34.80% |
| META230317P00275000 | 2022-08-09 10:07AM EDT | 2023-03-17 | 107.81 | 94.55 | 95.20 | 0.00 | - | 2 | 51 | 33.50% |
| META230616P00275000 | 2022-07-29 9:46AM EDT | 2023-06-16 | 117.33 | 95.60 | 96.20 | 0.00 | - | 1 | 204 | 32.04% |
| META230915P00275000 | 2022-08-02 12:07PM EDT | 2023-09-15 | 114.61 | 96.85 | 97.70 | 0.00 | - | 4 | 135 | 32.12% |
| META240119P00275000 | 2022-08-15 10:33AM EDT | 2024-01-19 | 100.00 | 98.45 | 99.60 | +0.40 | +0.40% | 4 | 1,891 | 31.60% |
| META240621P00275000 | 2022-08-02 12:42PM EDT | 2024-06-21 | 115.65 | 100.70 | 102.25 | 0.00 | - | 1 | 14 | 31.60% |
© 2022 Yahoo. Alle Rechte vorbehalten.
