META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:280.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00280000 | 2023-06-07 12:49PM EDT | 2023-06-09 | 0.27 | 0.27 | 0.28 | -0.37 | -57.81% | 10,153 | 8,579 | 33.50% |
| META230616C00280000 | 2023-06-07 12:48PM EDT | 2023-06-16 | 1.60 | 1.56 | 1.60 | -0.75 | -31.91% | 2,980 | 11,009 | 31.47% |
| META230623C00280000 | 2023-06-07 12:42PM EDT | 2023-06-23 | 2.66 | 2.53 | 2.59 | -0.84 | -24.00% | 321 | 1,565 | 29.72% |
| META230630C00280000 | 2023-06-07 12:37PM EDT | 2023-06-30 | 3.65 | 3.65 | 3.75 | -1.15 | -23.96% | 541 | 1,382 | 30.04% |
| META230707C00280000 | 2023-06-07 12:30PM EDT | 2023-07-07 | 4.45 | 4.50 | 4.65 | -1.30 | -22.61% | 138 | 818 | 29.70% |
| META230714C00280000 | 2023-06-07 12:44PM EDT | 2023-07-14 | 5.65 | 5.60 | 5.75 | -1.40 | -19.86% | 29 | 84 | 30.32% |
| META230721C00280000 | 2023-06-07 12:38PM EDT | 2023-07-21 | 6.55 | 6.65 | 6.75 | -1.40 | -17.61% | 235 | 5,512 | 30.72% |
| META230818C00280000 | 2023-06-07 12:48PM EDT | 2023-08-18 | 14.83 | 14.70 | 14.85 | -1.47 | -9.02% | 277 | 6,713 | 41.54% |
| META230915C00280000 | 2023-06-07 12:43PM EDT | 2023-09-15 | 17.45 | 17.40 | 17.55 | -2.05 | -10.51% | 283 | 3,125 | 40.16% |
| META231020C00280000 | 2023-06-07 11:59AM EDT | 2023-10-20 | 21.20 | 20.95 | 21.10 | -1.29 | -5.74% | 534 | 1,495 | 40.06% |
| META231117C00280000 | 2023-06-07 11:48AM EDT | 2023-11-17 | 27.05 | 25.95 | 26.20 | -1.15 | -4.08% | 16 | 624 | 43.60% |
| META231215C00280000 | 2023-06-07 11:43AM EDT | 2023-12-15 | 28.68 | 28.25 | 28.50 | -1.78 | -5.84% | 4 | 323 | 43.26% |
| META240119C00280000 | 2023-06-07 12:25PM EDT | 2024-01-19 | 30.41 | 30.75 | 30.95 | -2.19 | -6.72% | 69 | 13,163 | 42.69% |
| META240216C00280000 | 2023-06-07 9:48AM EDT | 2024-02-16 | 37.15 | 34.30 | 34.55 | +0.75 | +2.06% | 7 | 391 | 44.31% |
| META240315C00280000 | 2023-06-07 12:29PM EDT | 2024-03-15 | 36.15 | 36.10 | 36.50 | -5.10 | -12.36% | 5 | 281 | 44.14% |
| META240621C00280000 | 2023-06-07 12:43PM EDT | 2024-06-21 | 43.49 | 43.30 | 43.75 | -3.66 | -7.76% | 12 | 2,652 | 44.71% |
| META250117C00280000 | 2023-06-07 12:11PM EDT | 2025-01-17 | 56.80 | 56.30 | 56.90 | -2.38 | -4.02% | 1 | 1,593 | 45.71% |
| META250620C00280000 | 2023-06-07 10:04AM EDT | 2025-06-20 | 67.03 | 64.20 | 65.45 | -0.97 | -1.43% | 3 | 151 | 46.48% |
| META251219C00280000 | 2023-06-07 12:15PM EDT | 2025-12-19 | 73.61 | 72.10 | 75.00 | -1.39 | -1.85% | 31 | 155 | 47.51% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00280000 | 2023-06-07 12:27PM EDT | 2023-06-09 | 12.90 | 11.45 | 11.95 | +3.60 | +38.71% | 75 | 1,928 | 0.00% |
| META230616P00280000 | 2023-06-07 12:27PM EDT | 2023-06-16 | 13.75 | 12.60 | 12.95 | +2.95 | +27.31% | 1,904 | 1,905 | 26.17% |
| META230623P00280000 | 2023-06-07 11:01AM EDT | 2023-06-23 | 12.30 | 13.45 | 13.95 | +1.30 | +11.82% | 122 | 304 | 26.32% |
| META230630P00280000 | 2023-06-07 11:44AM EDT | 2023-06-30 | 14.49 | 14.15 | 14.35 | +1.79 | +14.09% | 53 | 178 | 24.02% |
| META230707P00280000 | 2023-06-07 12:00PM EDT | 2023-07-07 | 15.00 | 15.15 | 15.30 | +2.62 | +21.16% | 2 | 66 | 24.84% |
| META230714P00280000 | 2023-06-07 12:37PM EDT | 2023-07-14 | 16.00 | 15.70 | 15.95 | +1.80 | +12.68% | 48 | 100 | 24.62% |
| META230721P00280000 | 2023-06-07 12:42PM EDT | 2023-07-21 | 16.45 | 16.70 | 16.85 | +1.40 | +9.30% | 121 | 755 | 25.31% |
| META230818P00280000 | 2023-06-07 12:08PM EDT | 2023-08-18 | 23.45 | 23.50 | 23.75 | +1.15 | +5.16% | 96 | 725 | 35.02% |
| META230915P00280000 | 2023-06-07 10:03AM EDT | 2023-09-15 | 24.15 | 25.45 | 25.65 | +0.34 | +1.43% | 16 | 543 | 33.21% |
| META231020P00280000 | 2023-06-07 11:07AM EDT | 2023-10-20 | 26.80 | 27.55 | 27.75 | +0.35 | +1.32% | 14 | 601 | 31.87% |
| META231117P00280000 | 2023-06-07 11:43AM EDT | 2023-11-17 | 31.35 | 31.45 | 31.65 | +2.48 | +8.59% | 7 | 65 | 34.49% |
| META231215P00280000 | 2023-06-06 10:40AM EDT | 2023-12-15 | 29.98 | 32.60 | 32.85 | 0.00 | - | 1 | 107 | 33.43% |
| META240119P00280000 | 2023-06-06 10:49AM EDT | 2024-01-19 | 33.70 | 34.20 | 34.45 | +2.43 | +7.77% | 10 | 589 | 32.65% |
| META240216P00280000 | 2023-06-02 1:16PM EDT | 2024-02-16 | 35.20 | 36.60 | 37.05 | 0.00 | - | 1 | 36 | 33.72% |
| META240315P00280000 | 2023-06-07 12:06PM EDT | 2024-03-15 | 37.45 | 37.55 | 37.90 | +2.65 | +7.61% | 1 | 107 | 32.91% |
| META240621P00280000 | 2023-06-06 3:04PM EDT | 2024-06-21 | 40.60 | 41.35 | 42.10 | 0.00 | - | 2 | 298 | 32.21% |
| META250117P00280000 | 2023-06-06 11:42AM EDT | 2025-01-17 | 46.75 | 48.85 | 49.40 | 0.00 | - | 9 | 307 | 31.25% |
| META250620P00280000 | 2023-06-06 12:45PM EDT | 2025-06-20 | 52.15 | 53.00 | 54.60 | 0.00 | - | 4 | 109 | 31.26% |
| META251219P00280000 | 2023-06-06 12:44PM EDT | 2025-12-19 | 56.55 | 57.70 | 58.80 | 0.00 | - | 31 | 119 | 30.52% |
