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:70.00
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819C00070000 | 2022-08-11 12:07PM EDT | 2022-08-19 | 108.90 | 110.65 | 110.95 | +0.55 | +0.51% | 4 | 22 | 312.50% |
| META220826C00070000 | 2022-08-11 2:52PM EDT | 2022-08-26 | 107.05 | 110.30 | 111.05 | 0.00 | - | 1 | 21 | 226.17% |
| META220902C00070000 | 2022-08-11 10:47AM EDT | 2022-09-02 | 110.55 | 110.45 | 111.05 | 0.00 | - | - | 18 | 179.88% |
| META221118C00070000 | 2022-08-15 1:07PM EDT | 2022-11-18 | 111.90 | 111.05 | 111.85 | +10.20 | +10.03% | 4 | 1 | 96.09% |
| META221216C00070000 | 2022-08-10 11:27AM EDT | 2022-12-16 | 110.01 | 111.30 | 112.15 | 0.00 | - | 1 | 3 | 90.63% |
| META230120C00070000 | 2022-08-12 9:52AM EDT | 2023-01-20 | 111.65 | 111.75 | 112.55 | 0.00 | - | 1 | 28 | 86.65% |
| META230317C00070000 | 2022-08-03 9:52AM EDT | 2023-03-17 | 98.40 | 112.45 | 113.40 | 0.00 | - | 4 | 4 | 82.64% |
| META230616C00070000 | 2022-08-09 9:42AM EDT | 2023-06-16 | 102.15 | 113.50 | 114.65 | 0.00 | - | 1 | 3 | 77.32% |
| META230915C00070000 | 2022-07-21 1:11PM EDT | 2023-09-15 | 117.40 | 114.50 | 116.60 | 0.00 | - | 2 | 7 | 75.46% |
| META240119C00070000 | 2022-08-02 11:25AM EDT | 2024-01-19 | 97.15 | 115.95 | 119.00 | 0.00 | - | 1 | 79 | 73.24% |
| META240621C00070000 | 2022-07-14 12:15PM EDT | 2024-06-21 | 98.55 | 118.00 | 121.50 | 0.00 | - | - | 1 | 71.39% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819P00070000 | 2022-08-03 2:54PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,562 | 250.00% |
| META220826P00070000 | 2022-07-26 10:37AM EDT | 2022-08-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 275 | 29 | 50.00% |
| META220902P00070000 | 2022-07-28 10:12AM EDT | 2022-09-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 67 | 50.00% |
| META220916P00070000 | 2022-08-12 9:30AM EDT | 2022-09-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 879 | 106.25% |
| META221021P00070000 | 2022-08-12 1:40PM EDT | 2022-10-21 | 0.05 | 0.00 | 0.07 | 0.00 | - | 19 | 1,026 | 80.08% |
| META221118P00070000 | 2022-08-12 12:26PM EDT | 2022-11-18 | 0.13 | 0.08 | 0.15 | 0.00 | - | 100 | 325 | 76.76% |
| META221216P00070000 | 2022-08-15 3:58PM EDT | 2022-12-16 | 0.19 | 0.17 | 0.22 | -0.05 | -20.83% | 4 | 692 | 72.27% |
| META230120P00070000 | 2022-08-15 3:53PM EDT | 2023-01-20 | 0.31 | 0.27 | 0.35 | -0.09 | -22.50% | 1 | 1,370 | 68.12% |
| META230317P00070000 | 2022-08-10 12:14PM EDT | 2023-03-17 | 0.70 | 0.54 | 0.61 | 0.00 | - | 86 | 462 | 64.53% |
| META230616P00070000 | 2022-08-15 3:53PM EDT | 2023-06-16 | 1.02 | 0.92 | 1.11 | -0.58 | -36.25% | 2 | 114 | 59.89% |
| META230915P00070000 | 2022-08-02 1:34PM EDT | 2023-09-15 | 2.11 | 1.30 | 1.58 | 0.00 | - | 1 | 3 | 56.40% |
| META240119P00070000 | 2022-08-12 9:36AM EDT | 2024-01-19 | 2.30 | 2.02 | 2.28 | 0.00 | - | 10 | 261 | 53.70% |
| META240621P00070000 | 2022-08-11 10:22AM EDT | 2024-06-21 | 3.25 | 2.91 | 3.25 | 0.00 | - | 1 | 17 | 51.56% |
© 2022 Yahoo. Alle Rechte vorbehalten.
