META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:260.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00260000 | 2023-06-06 12:06PM EDT | 2023-06-09 | 16.15 | 15.95 | 16.25 | +3.83 | +31.09% | 115 | 1,760 | 52.05% |
| META230616C00260000 | 2023-06-06 12:11PM EDT | 2023-06-16 | 17.40 | 17.00 | 17.20 | +3.10 | +21.68% | 125 | 9,032 | 40.32% |
| META230623C00260000 | 2023-06-06 11:47AM EDT | 2023-06-23 | 17.90 | 18.00 | 18.30 | +2.50 | +16.23% | 92 | 806 | 37.59% |
| META230630C00260000 | 2023-06-06 10:41AM EDT | 2023-06-30 | 19.75 | 19.30 | 19.60 | +3.25 | +19.70% | 14 | 984 | 37.53% |
| META230707C00260000 | 2023-06-06 12:07PM EDT | 2023-07-07 | 20.27 | 20.15 | 20.50 | +0.97 | +5.03% | 38 | 332 | 36.48% |
| META230714C00260000 | 2023-06-06 10:45AM EDT | 2023-07-14 | 22.00 | 20.80 | 21.70 | +2.80 | +14.58% | 12 | 18 | 36.93% |
| META230721C00260000 | 2023-06-06 12:08PM EDT | 2023-07-21 | 22.37 | 22.35 | 22.55 | +2.42 | +12.13% | 153 | 6,872 | 36.49% |
| META230818C00260000 | 2023-06-06 12:00PM EDT | 2023-08-18 | 30.50 | 30.00 | 30.25 | +3.60 | +13.38% | 80 | 0 | 45.82% |
| META230915C00260000 | 2023-06-06 12:13PM EDT | 2023-09-15 | 33.25 | 32.75 | 33.05 | +3.33 | +11.13% | 34 | 4,033 | 44.19% |
| META231020C00260000 | 2023-06-06 11:27AM EDT | 2023-10-20 | 36.01 | 36.35 | 36.65 | +2.41 | +7.17% | 6 | 581 | 43.82% |
| META231117C00260000 | 2023-06-06 11:14AM EDT | 2023-11-17 | 41.51 | 41.05 | 41.55 | +2.57 | +6.60% | 16 | 2,789 | 46.96% |
| META231215C00260000 | 2023-06-05 1:23PM EDT | 2023-12-15 | 42.15 | 43.40 | 43.70 | 0.00 | - | 3 | 0 | 46.27% |
| META240119C00260000 | 2023-06-06 12:01PM EDT | 2024-01-19 | 46.70 | 46.10 | 46.35 | +3.30 | +7.60% | 21 | 20,289 | 45.80% |
| META240216C00260000 | 2023-06-06 12:14PM EDT | 2024-02-16 | 49.60 | 49.60 | 49.95 | +1.85 | +3.87% | 5 | 1,523 | 47.37% |
| META240315C00260000 | 2023-06-06 10:07AM EDT | 2024-03-15 | 50.54 | 51.35 | 51.70 | +0.14 | +0.28% | 1 | 904 | 46.89% |
| META240621C00260000 | 2023-06-06 11:59AM EDT | 2024-06-21 | 58.72 | 58.35 | 58.70 | +2.12 | +3.75% | 5 | 2,484 | 47.06% |
| META250117C00260000 | 2023-06-06 12:08PM EDT | 2025-01-17 | 71.00 | 70.90 | 71.45 | +2.61 | +3.82% | 5 | 3,214 | 47.59% |
| META250620C00260000 | 2023-06-06 11:45AM EDT | 2025-06-20 | 78.60 | 78.25 | 79.80 | +0.43 | +0.55% | 1 | 803 | 48.18% |
| META251219C00260000 | 2023-06-05 3:57PM EDT | 2025-12-19 | 83.20 | 86.70 | 88.10 | -1.01 | -1.20% | 1 | 509 | 48.43% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00260000 | 2023-06-06 12:13PM EDT | 2023-06-09 | 0.18 | 0.17 | 0.18 | -0.40 | -68.97% | 6,242 | 0 | 32.13% |
| META230616P00260000 | 2023-06-06 12:14PM EDT | 2023-06-16 | 1.06 | 1.06 | 1.07 | -0.83 | -43.92% | 2,196 | 3,295 | 30.59% |
| META230623P00260000 | 2023-06-06 12:09PM EDT | 2023-06-23 | 1.85 | 1.80 | 1.84 | -1.02 | -35.54% | 1,137 | 472 | 29.04% |
| META230630P00260000 | 2023-06-06 12:09PM EDT | 2023-06-30 | 2.75 | 2.75 | 2.80 | -1.20 | -30.38% | 623 | 1,237 | 29.36% |
| META230707P00260000 | 2023-06-06 11:54AM EDT | 2023-07-07 | 3.48 | 3.35 | 3.45 | -1.06 | -23.35% | 199 | 273 | 28.57% |
| META230714P00260000 | 2023-06-06 12:00PM EDT | 2023-07-14 | 4.20 | 4.20 | 4.35 | -1.60 | -27.59% | 21 | 136 | 29.02% |
| META230721P00260000 | 2023-06-06 12:14PM EDT | 2023-07-21 | 5.15 | 5.10 | 5.20 | -1.28 | -19.91% | 936 | 4,434 | 29.35% |
| META230818P00260000 | 2023-06-06 12:08PM EDT | 2023-08-18 | 11.76 | 11.65 | 11.80 | -1.39 | -10.57% | 80 | 1,683 | 38.17% |
| META230915P00260000 | 2023-06-06 11:37AM EDT | 2023-09-15 | 13.94 | 13.50 | 13.65 | -1.04 | -6.94% | 21 | 952 | 35.97% |
| META231020P00260000 | 2023-06-06 10:22AM EDT | 2023-10-20 | 15.90 | 15.75 | 15.95 | -1.37 | -7.93% | 52 | 313 | 34.72% |
| META231117P00260000 | 2023-06-06 10:54AM EDT | 2023-11-17 | 19.75 | 19.50 | 19.70 | -0.95 | -4.59% | 35 | 307 | 37.06% |
| META231215P00260000 | 2023-06-06 11:38AM EDT | 2023-12-15 | 21.30 | 20.90 | 21.15 | -1.70 | -7.39% | 24 | 115 | 36.19% |
| META240119P00260000 | 2023-06-06 10:07AM EDT | 2024-01-19 | 23.15 | 22.35 | 22.60 | -0.85 | -3.54% | 12 | 385 | 35.08% |
| META240216P00260000 | 2023-06-01 3:52PM EDT | 2024-02-16 | 27.00 | 24.75 | 25.00 | 0.00 | - | 4 | 67 | 35.87% |
| META240315P00260000 | 2023-06-02 10:31AM EDT | 2024-03-15 | 27.17 | 25.70 | 25.95 | 0.00 | - | 1 | 328 | 35.10% |
| META240621P00260000 | 2023-06-06 10:45AM EDT | 2024-06-21 | 29.88 | 29.75 | 30.20 | -1.37 | -4.38% | 1 | 323 | 34.27% |
| META250117P00260000 | 2023-06-05 2:07PM EDT | 2025-01-17 | 38.50 | 37.05 | 37.60 | 0.00 | - | 3 | 556 | 33.14% |
| META250620P00260000 | 2023-06-05 11:17AM EDT | 2025-06-20 | 41.90 | 41.20 | 42.60 | 0.00 | - | 2 | 83 | 32.92% |
| META251219P00260000 | 2023-06-05 9:52AM EDT | 2025-12-19 | 48.00 | 45.90 | 46.85 | 0.00 | - | 2 | 884 | 32.11% |
