META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00020000 | 2023-06-05 2:06PM EDT | 20.00 | 252.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609C00040000 | 2023-06-07 3:54PM EDT | 40.00 | 223.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META230609C00060000 | 2023-05-23 9:57AM EDT | 60.00 | 188.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META230609C00090000 | 2023-06-06 9:39AM EDT | 90.00 | 181.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609C00100000 | 2023-06-07 1:03PM EDT | 100.00 | 167.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META230609C00110000 | 2023-06-07 2:51PM EDT | 110.00 | 154.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609C00120000 | 2023-06-06 10:32AM EDT | 120.00 | 156.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609C00125000 | 2023-06-06 10:46AM EDT | 125.00 | 151.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609C00130000 | 2023-06-07 12:41PM EDT | 130.00 | 138.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609C00135000 | 2023-06-07 12:31PM EDT | 135.00 | 133.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META230609C00140000 | 2023-06-02 3:34PM EDT | 140.00 | 132.38 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| META230609C00145000 | 2023-06-07 9:56AM EDT | 145.00 | 127.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609C00150000 | 2023-06-07 2:22PM EDT | 150.00 | 117.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META230609C00155000 | 2023-06-07 3:59PM EDT | 155.00 | 108.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609C00160000 | 2023-06-07 12:06PM EDT | 160.00 | 108.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META230609C00165000 | 2023-06-07 2:31PM EDT | 165.00 | 101.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META230609C00170000 | 2023-06-07 12:45PM EDT | 170.00 | 98.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META230609C00175000 | 2023-06-07 2:12PM EDT | 175.00 | 91.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META230609C00180000 | 2023-06-07 1:26PM EDT | 180.00 | 87.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META230609C00185000 | 2023-06-06 3:35PM EDT | 185.00 | 86.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META230609C00190000 | 2023-06-07 10:52AM EDT | 190.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META230609C00195000 | 2023-06-07 2:24PM EDT | 195.00 | 71.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META230609C00200000 | 2023-06-07 2:51PM EDT | 200.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META230609C00205000 | 2023-06-07 2:57PM EDT | 205.00 | 60.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609C00210000 | 2023-06-07 3:03PM EDT | 210.00 | 55.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META230609C00215000 | 2023-06-07 1:50PM EDT | 215.00 | 51.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609C00217500 | 2023-06-06 3:39PM EDT | 217.50 | 53.92 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| META230609C00220000 | 2023-06-07 3:05PM EDT | 220.00 | 45.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META230609C00222500 | 2023-06-07 11:00AM EDT | 222.50 | 48.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609C00225000 | 2023-06-07 3:28PM EDT | 225.00 | 40.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META230609C00227500 | 2023-06-07 3:41PM EDT | 227.50 | 36.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META230609C00230000 | 2023-06-07 3:37PM EDT | 230.00 | 34.78 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| META230609C00232500 | 2023-06-07 2:21PM EDT | 232.50 | 34.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META230609C00235000 | 2023-06-07 3:59PM EDT | 235.00 | 28.78 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| META230609C00237500 | 2023-06-07 9:53AM EDT | 237.50 | 36.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META230609C00240000 | 2023-06-07 3:54PM EDT | 240.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| META230609C00242500 | 2023-06-07 2:53PM EDT | 242.50 | 22.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META230609C00245000 | 2023-06-07 3:36PM EDT | 245.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| META230609C00247500 | 2023-06-07 3:22PM EDT | 247.50 | 18.19 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| META230609C00250000 | 2023-06-07 3:37PM EDT | 250.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| META230609C00252500 | 2023-06-07 3:47PM EDT | 252.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| META230609C00255000 | 2023-06-07 3:46PM EDT | 255.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| META230609C00257500 | 2023-06-07 3:58PM EDT | 257.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| META230609C00260000 | 2023-06-07 3:59PM EDT | 260.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2,107 | 0 | 0.00% |
| META230609C00262500 | 2023-06-07 3:59PM EDT | 262.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| META230609C00265000 | 2023-06-07 3:59PM EDT | 265.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 3,492 | 0 | 1.56% |
| META230609C00267500 | 2023-06-07 3:59PM EDT | 267.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 4,756 | 0 | 6.25% |
| META230609C00270000 | 2023-06-07 3:59PM EDT | 270.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 12,084 | 0 | 6.25% |
| META230609C00272500 | 2023-06-07 3:59PM EDT | 272.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15,852 | 0 | 12.50% |
| META230609C00275000 | 2023-06-07 3:59PM EDT | 275.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 22,513 | 0 | 12.50% |
| META230609C00277500 | 2023-06-07 3:59PM EDT | 277.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6,877 | 0 | 12.50% |
| META230609C00280000 | 2023-06-07 3:59PM EDT | 280.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11,799 | 0 | 25.00% |
| META230609C00282500 | 2023-06-07 3:59PM EDT | 282.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,196 | 0 | 25.00% |
| META230609C00285000 | 2023-06-07 3:59PM EDT | 285.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,376 | 0 | 25.00% |
| META230609C00287500 | 2023-06-07 3:59PM EDT | 287.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,046 | 0 | 25.00% |
| META230609C00290000 | 2023-06-07 3:54PM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,122 | 0 | 25.00% |
| META230609C00292500 | 2023-06-07 3:51PM EDT | 292.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,506 | 0 | 25.00% |
| META230609C00295000 | 2023-06-07 3:56PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 25.00% |
| META230609C00297500 | 2023-06-07 3:56PM EDT | 297.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| META230609C00300000 | 2023-06-07 3:56PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 883 | 0 | 50.00% |
| META230609C00302500 | 2023-06-07 3:58PM EDT | 302.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| META230609C00305000 | 2023-06-07 3:11PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| META230609C00307500 | 2023-06-07 9:47AM EDT | 307.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META230609C00310000 | 2023-06-07 2:22PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| META230609C00315000 | 2023-06-07 9:36AM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META230609C00320000 | 2023-06-06 1:28PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| META230609C00325000 | 2023-06-06 10:20AM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| META230609C00330000 | 2023-06-06 10:42AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| META230609C00335000 | 2023-06-07 9:31AM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00040000 | 2023-06-07 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META230609P00110000 | 2023-05-08 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| META230609P00120000 | 2023-05-04 12:16PM EDT | 120.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 359.38% |
| META230609P00125000 | 2023-05-19 3:59PM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| META230609P00130000 | 2023-05-03 11:58AM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 287.50% |
| META230609P00135000 | 2023-05-24 11:41AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META230609P00140000 | 2023-05-17 12:19PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META230609P00145000 | 2023-05-22 1:56PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 100.00% |
| META230609P00150000 | 2023-06-02 9:55AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| META230609P00155000 | 2023-05-24 3:26PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META230609P00160000 | 2023-05-25 9:31AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META230609P00165000 | 2023-05-31 10:59AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| META230609P00170000 | 2023-05-31 2:42PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| META230609P00175000 | 2023-06-06 11:11AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| META230609P00180000 | 2023-06-02 10:31AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| META230609P00185000 | 2023-06-07 10:31AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META230609P00190000 | 2023-06-07 3:29PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META230609P00195000 | 2023-06-02 12:33PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| META230609P00200000 | 2023-06-07 3:39PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META230609P00205000 | 2023-06-07 10:39AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| META230609P00210000 | 2023-06-07 2:26PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META230609P00215000 | 2023-06-07 1:24PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| META230609P00217500 | 2023-06-05 2:33PM EDT | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| META230609P00220000 | 2023-06-06 2:07PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META230609P00222500 | 2023-06-05 3:13PM EDT | 222.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| META230609P00225000 | 2023-06-07 3:39PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| META230609P00227500 | 2023-06-07 2:31PM EDT | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| META230609P00230000 | 2023-06-07 3:10PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| META230609P00232500 | 2023-06-07 3:52PM EDT | 232.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| META230609P00235000 | 2023-06-07 3:59PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| META230609P00237500 | 2023-06-07 3:26PM EDT | 237.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| META230609P00240000 | 2023-06-07 3:59PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 25.00% |
| META230609P00242500 | 2023-06-07 3:55PM EDT | 242.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 25.00% |
| META230609P00245000 | 2023-06-07 3:59PM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 25.00% |
| META230609P00247500 | 2023-06-07 3:59PM EDT | 247.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| META230609P00250000 | 2023-06-07 3:59PM EDT | 250.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,425 | 0 | 12.50% |
| META230609P00252500 | 2023-06-07 3:59PM EDT | 252.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,323 | 0 | 12.50% |
| META230609P00255000 | 2023-06-07 3:59PM EDT | 255.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2,811 | 0 | 12.50% |
| META230609P00257500 | 2023-06-07 3:59PM EDT | 257.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2,203 | 0 | 6.25% |
| META230609P00260000 | 2023-06-07 3:59PM EDT | 260.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 8,707 | 0 | 6.25% |
| META230609P00262500 | 2023-06-07 3:59PM EDT | 262.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 6,167 | 0 | 1.56% |
| META230609P00265000 | 2023-06-07 3:59PM EDT | 265.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 15,275 | 0 | 0.00% |
| META230609P00267500 | 2023-06-07 3:59PM EDT | 267.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 9,919 | 0 | 0.00% |
| META230609P00270000 | 2023-06-07 3:59PM EDT | 270.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 14,576 | 0 | 0.00% |
| META230609P00272500 | 2023-06-07 3:57PM EDT | 272.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 5,347 | 0 | 0.00% |
| META230609P00275000 | 2023-06-07 3:58PM EDT | 275.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 3,933 | 0 | 0.00% |
| META230609P00277500 | 2023-06-07 3:49PM EDT | 277.50 | 13.65 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| META230609P00280000 | 2023-06-07 3:12PM EDT | 280.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| META230609P00282500 | 2023-06-07 2:23PM EDT | 282.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| META230609P00285000 | 2023-06-07 3:55PM EDT | 285.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 0.00% |
| META230609P00287500 | 2023-06-07 3:44PM EDT | 287.50 | 23.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| META230609P00290000 | 2023-06-07 3:18PM EDT | 290.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1,460 | 0 | 0.00% |
| META230609P00295000 | 2023-06-06 10:22AM EDT | 295.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META230609P00300000 | 2023-06-07 3:54PM EDT | 300.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| META230609P00305000 | 2023-06-06 9:44AM EDT | 305.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609P00335000 | 2023-06-06 10:19AM EDT | 335.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
