Deutsche Märkte geschlossen
Nikkei 225
28.871,78 +324,80 (+1,14%) Dow Jones 30
33.912,44 +151,39 (+0,45%) BTC-EUR
23.673,06 -425,86 (-1,77%) CMC Crypto 200
571,81 -18,96 (-3,21%) Nasdaq Compositive
13.128,05 +80,87 (+0,62%) S&P 500
4.297,14 +16,99 (+0,40%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819C00050000 | 2022-08-15 10:27AM EDT | 2022-08-19 | 128.75 | 130.65 | 130.95 | -1.50 | -1.15% | 10 | 11 | 417.19% |
| META220902C00050000 | 2022-08-03 9:39AM EDT | 2022-09-02 | 114.70 | 130.35 | 131.00 | 0.00 | - | 8 | 8 | 228.91% |
| META220916C00050000 | 2022-08-10 1:33PM EDT | 2022-09-16 | 128.27 | 130.65 | 131.15 | 0.00 | - | 1 | 3 | 137.50% |
| META221021C00050000 | 2022-07-28 2:39PM EDT | 2022-10-21 | 108.25 | 130.70 | 131.35 | 0.00 | - | 2 | 6 | 124.02% |
| META221118C00050000 | 2022-08-11 1:01PM EDT | 2022-11-18 | 129.10 | 130.95 | 131.55 | 0.00 | - | 6 | 8 | 119.24% |
| META221216C00050000 | 2022-08-15 10:25AM EDT | 2022-12-16 | 129.56 | 130.90 | 131.75 | +3.61 | +2.87% | 1 | 7 | 107.91% |
| META230120C00050000 | 2022-08-08 10:20AM EDT | 2023-01-20 | 125.50 | 131.30 | 132.00 | 0.00 | - | 2 | 470 | 104.44% |
| META230317C00050000 | 2022-08-08 10:38AM EDT | 2023-03-17 | 126.55 | 131.75 | 132.60 | 0.00 | - | 6 | 11 | 99.10% |
| META230616C00050000 | 2022-06-27 2:56PM EDT | 2023-06-16 | 123.00 | 121.25 | 122.45 | 0.00 | - | 2 | 3 | 0.00% |
| META230915C00050000 | 2022-07-20 1:50PM EDT | 2023-09-15 | 134.20 | 132.90 | 134.35 | 0.00 | - | 20 | 6 | 86.22% |
| META240119C00050000 | 2022-08-02 12:50PM EDT | 2024-01-19 | 115.80 | 132.80 | 137.00 | 0.00 | - | 30 | 59 | 83.02% |
| META240621C00050000 | 2022-08-08 12:06PM EDT | 2024-06-21 | 135.10 | 134.80 | 138.00 | +7.60 | +5.96% | 2 | 36 | 80.09% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819P00050000 | 2022-08-12 11:11AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 818 | 337.50% |
| META220826P00050000 | 2022-08-09 9:37AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 50.00% |
| META220916P00050000 | 2022-08-04 1:06PM EDT | 2022-09-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,247 | 137.50% |
| META221021P00050000 | 2022-08-05 11:30AM EDT | 2022-10-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 70 | 1,141 | 103.91% |
| META221118P00050000 | 2022-08-11 12:26PM EDT | 2022-11-18 | 0.05 | 0.02 | 0.08 | 0.00 | - | 10 | 114 | 93.36% |
| META221216P00050000 | 2022-08-12 2:57PM EDT | 2022-12-16 | 0.04 | 0.01 | 0.07 | 0.00 | - | 41 | 149 | 80.47% |
| META230120P00050000 | 2022-08-15 9:35AM EDT | 2023-01-20 | 0.12 | 0.08 | 0.14 | -0.02 | -14.29% | 2 | 4,452 | 79.30% |
| META230317P00050000 | 2022-08-12 12:36PM EDT | 2023-03-17 | 0.22 | 0.19 | 0.26 | 0.00 | - | 1 | 81 | 74.61% |
| META230616P00050000 | 2022-07-25 1:10PM EDT | 2023-06-16 | 0.75 | 0.31 | 0.55 | 0.00 | - | 7 | 33 | 68.60% |
| META230915P00050000 | 2022-07-28 1:59PM EDT | 2023-09-15 | 0.87 | 0.52 | 0.76 | 0.00 | - | 4 | 28 | 64.21% |
| META240119P00050000 | 2022-08-10 12:34PM EDT | 2024-01-19 | 1.03 | 0.80 | 1.04 | 0.00 | - | 1 | 843 | 59.64% |
| META240621P00050000 | 2022-08-15 11:49AM EDT | 2024-06-21 | 1.30 | 1.15 | 1.35 | -0.27 | -17.20% | 1 | 229 | 55.57% |
© 2022 Yahoo. Alle Rechte vorbehalten.
