Deutsche Märkte geschlossen
Nikkei 225
27.819,33 -180,63 (-0,65%) Dow Jones 30
33.309,51 +535,10 (+1,63%) BTC-EUR
23.010,94 +404,91 (+1,79%) CMC Crypto 200
559,49 +28,27 (+5,32%) 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:300.00
Callsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819C00300000 | 2022-08-10 3:03PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,186 | 96.88% |
| META220916C00300000 | 2022-08-10 3:54PM EDT | 2022-09-16 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 219 | 7,090 | 60.16% |
| META221021C00300000 | 2022-08-10 2:26PM EDT | 2022-10-21 | 0.14 | 0.12 | 0.15 | +0.03 | +27.27% | 13 | 7,044 | 49.02% |
| META221118C00300000 | 2022-08-10 1:40PM EDT | 2022-11-18 | 0.42 | 0.37 | 0.42 | +0.10 | +31.25% | 39 | 7,232 | 48.00% |
| META221216C00300000 | 2022-08-10 3:03PM EDT | 2022-12-16 | 0.60 | 0.60 | 0.65 | +0.16 | +36.36% | 11 | 2,040 | 45.53% |
| META230120C00300000 | 2022-08-10 3:50PM EDT | 2023-01-20 | 0.95 | 0.95 | 0.99 | +0.24 | +33.80% | 512 | 16,523 | 43.46% |
| META230317C00300000 | 2022-08-10 2:10PM EDT | 2023-03-17 | 2.09 | 2.05 | 2.13 | +0.62 | +42.18% | 12 | 2,793 | 43.79% |
| META230616C00300000 | 2022-08-10 1:03PM EDT | 2023-06-16 | 4.15 | 4.05 | 4.25 | +1.18 | +39.73% | 391 | 3,173 | 43.60% |
| META230915C00300000 | 2022-08-10 1:29PM EDT | 2023-09-15 | 6.57 | 6.40 | 6.70 | +0.77 | +13.28% | 6 | 356 | 43.72% |
| META240119C00300000 | 2022-08-10 3:29PM EDT | 2024-01-19 | 10.00 | 10.00 | 10.30 | +2.50 | +33.33% | 183 | 13,348 | 43.98% |
| META240621C00300000 | 2022-08-10 3:46PM EDT | 2024-06-21 | 14.55 | 14.30 | 14.85 | +3.46 | +31.20% | 21 | 1,386 | 44.42% |
Putsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819P00300000 | 2022-08-05 11:40AM EDT | 2022-08-19 | 122.25 | 121.60 | 122.15 | -10.40 | -7.84% | 1 | 0 | 138.87% |
| META220916P00300000 | 2022-08-10 1:50PM EDT | 2022-09-16 | 121.25 | 121.60 | 121.85 | -10.75 | -8.14% | 191 | 38 | 62.11% |
| META221021P00300000 | 2022-08-09 11:20AM EDT | 2022-10-21 | 132.30 | 121.55 | 121.90 | 0.00 | - | 11 | 0 | 52.30% |
| META221118P00300000 | 2022-08-05 9:46AM EDT | 2022-11-18 | 121.10 | 121.10 | 122.25 | -10.15 | -7.73% | 1 | 0 | 50.76% |
| META221216P00300000 | 2022-08-04 9:31AM EDT | 2022-12-16 | 130.50 | 121.40 | 122.00 | 0.00 | - | 3 | 0 | 41.36% |
| META230120P00300000 | 2022-08-10 2:18PM EDT | 2023-01-20 | 122.05 | 121.10 | 121.95 | -10.17 | -7.69% | 7,051 | 2,728 | 35.94% |
| META230317P00300000 | 2022-08-10 2:23PM EDT | 2023-03-17 | 122.15 | 121.25 | 122.40 | -10.23 | -7.73% | 2 | 1 | 35.78% |
| META230616P00300000 | 2022-08-08 10:42AM EDT | 2023-06-16 | 125.45 | 121.85 | 122.65 | 0.00 | - | 2 | 291 | 31.70% |
| META230915P00300000 | 2022-08-05 9:43AM EDT | 2023-09-15 | 131.10 | 122.25 | 123.30 | 0.00 | - | 2 | 311 | 30.75% |
| META240119P00300000 | 2022-08-10 2:04PM EDT | 2024-01-19 | 124.02 | 123.25 | 124.75 | -9.58 | -7.17% | 11 | 4,937 | 30.93% |
| META240621P00300000 | 2022-08-01 2:34PM EDT | 2024-06-21 | 139.77 | 124.35 | 126.05 | 0.00 | - | 3 | 9 | 29.80% |
© 2022 Yahoo. Alle Rechte vorbehalten.
