META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:210.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00210000 | 2023-06-06 3:11PM EDT | 2023-06-09 | 62.18 | 59.60 | 63.85 | 0.00 | - | 5 | 24 | 0.00% |
| META230616C00210000 | 2023-06-06 2:10PM EDT | 2023-06-16 | 63.35 | 59.90 | 64.10 | 0.00 | - | 10 | 9,121 | 0.00% |
| META230623C00210000 | 2023-06-05 2:07PM EDT | 2023-06-23 | 63.03 | 60.10 | 64.30 | 0.00 | - | 2 | 16 | 56.54% |
| META230630C00210000 | 2023-06-06 11:01AM EDT | 2023-06-30 | 66.43 | 60.10 | 64.95 | 0.00 | - | 2 | 22 | 63.01% |
| META230707C00210000 | 2023-06-06 9:46AM EDT | 2023-07-07 | 64.00 | 61.90 | 63.90 | 0.00 | - | 3 | 76 | 0.00% |
| META230714C00210000 | 2023-06-06 11:01AM EDT | 2023-07-14 | 66.87 | 60.65 | 65.50 | 0.00 | - | 2 | 17 | 56.08% |
| META230721C00210000 | 2023-06-06 2:50PM EDT | 2023-07-21 | 63.69 | 61.30 | 65.50 | 0.00 | - | 6 | 1,638 | 51.53% |
| META230818C00210000 | 2023-06-06 3:07PM EDT | 2023-08-18 | 66.96 | 64.30 | 68.30 | 0.00 | - | 1 | 1,185 | 54.94% |
| META230915C00210000 | 2023-06-06 2:27PM EDT | 2023-09-15 | 68.95 | 66.10 | 70.10 | 0.00 | - | 10 | 2,065 | 52.77% |
| META231020C00210000 | 2023-06-06 9:30AM EDT | 2023-10-20 | 69.52 | 69.90 | 70.95 | 0.00 | - | 5 | 354 | 47.75% |
| META231117C00210000 | 2023-06-06 10:35AM EDT | 2023-11-17 | 77.65 | 72.45 | 74.05 | 0.00 | - | 5 | 1,417 | 50.49% |
| META231215C00210000 | 2023-06-05 1:27PM EDT | 2023-12-15 | 76.45 | 74.10 | 76.05 | 0.00 | - | 1 | 65 | 50.56% |
| META240119C00210000 | 2023-06-06 3:54PM EDT | 2024-01-19 | 76.50 | 76.45 | 77.65 | 0.00 | - | 17 | 8,890 | 49.27% |
| META240216C00210000 | 2023-06-05 3:09PM EDT | 2024-02-16 | 78.65 | 78.25 | 80.85 | 0.00 | - | 1 | 242 | 51.53% |
| META240315C00210000 | 2023-06-06 12:56PM EDT | 2024-03-15 | 83.12 | 79.60 | 82.50 | 0.00 | - | 2 | 134 | 51.32% |
| META240621C00210000 | 2023-06-06 12:56PM EDT | 2024-06-21 | 88.62 | 84.70 | 87.80 | 0.00 | - | 3 | 3,589 | 50.72% |
| META250117C00210000 | 2023-06-06 10:22AM EDT | 2025-01-17 | 100.04 | 95.20 | 98.25 | 0.00 | - | 4 | 2,208 | 50.68% |
| META250620C00210000 | 2023-06-05 2:55PM EDT | 2025-06-20 | 103.70 | 101.00 | 105.35 | 0.00 | - | 2 | 208 | 51.07% |
| META251219C00210000 | 2023-06-06 9:45AM EDT | 2025-12-19 | 110.52 | 108.00 | 112.00 | 0.00 | - | 1 | 93 | 50.77% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00210000 | 2023-06-06 2:36PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 1,714 | 93.75% |
| META230616P00210000 | 2023-06-06 3:43PM EDT | 2023-06-16 | 0.06 | 0.05 | 0.06 | 0.00 | - | 163 | 9,234 | 64.84% |
| META230623P00210000 | 2023-06-06 12:18PM EDT | 2023-06-23 | 0.09 | 0.07 | 0.10 | 0.00 | - | 4 | 726 | 52.54% |
| META230630P00210000 | 2023-06-06 3:53PM EDT | 2023-06-30 | 0.17 | 0.12 | 0.19 | 0.00 | - | 29 | 1,042 | 49.22% |
| META230707P00210000 | 2023-06-06 3:57PM EDT | 2023-07-07 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 25.00% |
| META230714P00210000 | 2023-06-06 3:54PM EDT | 2023-07-14 | 0.33 | 0.25 | 0.38 | 0.00 | - | 7 | 34 | 43.65% |
| META230721P00210000 | 2023-06-06 3:04PM EDT | 2023-07-21 | 0.45 | 0.42 | 0.47 | 0.00 | - | 149 | 3,207 | 41.63% |
| META230818P00210000 | 2023-06-06 3:44PM EDT | 2023-08-18 | 2.30 | 2.19 | 2.34 | 0.00 | - | 36 | 1,356 | 46.44% |
| META230915P00210000 | 2023-06-06 11:52AM EDT | 2023-09-15 | 3.05 | 3.10 | 3.35 | 0.00 | - | 23 | 1,020 | 43.73% |
| META231020P00210000 | 2023-06-06 12:52PM EDT | 2023-10-20 | 4.35 | 4.35 | 4.60 | 0.00 | - | 16 | 600 | 41.64% |
| META231117P00210000 | 2023-06-06 3:18PM EDT | 2023-11-17 | 6.71 | 6.45 | 6.90 | 0.00 | - | 7 | 2,724 | 43.74% |
| META231215P00210000 | 2023-06-06 3:37PM EDT | 2023-12-15 | 7.68 | 7.45 | 7.75 | 0.00 | - | 38 | 894 | 42.27% |
| META240119P00210000 | 2023-06-06 3:52PM EDT | 2024-01-19 | 8.65 | 8.35 | 8.65 | 0.00 | - | 121 | 5,778 | 40.61% |
| META240216P00210000 | 2023-06-06 12:48PM EDT | 2024-02-16 | 9.97 | 10.05 | 10.35 | 0.00 | - | 10 | 408 | 41.28% |
| META240315P00210000 | 2023-06-06 3:53PM EDT | 2024-03-15 | 11.00 | 10.50 | 11.20 | 0.00 | - | 53 | 490 | 40.56% |
| META240621P00210000 | 2023-06-06 1:33PM EDT | 2024-06-21 | 13.73 | 12.80 | 14.30 | 0.00 | - | 11 | 8,692 | 39.10% |
| META250117P00210000 | 2023-06-06 3:09PM EDT | 2025-01-17 | 19.85 | 19.10 | 20.35 | 0.00 | - | 246 | 1,205 | 37.53% |
| META250620P00210000 | 2023-06-06 3:00PM EDT | 2025-06-20 | 23.60 | 21.00 | 24.30 | 0.00 | - | 11 | 386 | 36.86% |
| META251219P00210000 | 2023-06-07 9:30AM EDT | 2025-12-19 | 25.90 | 25.85 | 32.00 | -1.40 | -5.13% | 323 | 9,279 | 38.91% |
