META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:285.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00285000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 0.63 | 0.60 | 0.63 | -0.26 | -29.21% | 6,459 | 2,074 | 38.84% |
| META230616C00285000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 1.80 | 1.76 | 1.81 | -0.50 | -21.74% | 1,821 | 4,010 | 33.53% |
| META230623C00285000 | 2023-06-05 3:42PM EDT | 2023-06-23 | 2.89 | 2.73 | 2.79 | -0.68 | -19.05% | 423 | 268 | 31.54% |
| META230630C00285000 | 2023-06-05 3:55PM EDT | 2023-06-30 | 3.96 | 3.85 | 4.00 | -0.69 | -14.84% | 416 | 827 | 31.89% |
| META230707C00285000 | 2023-06-05 3:50PM EDT | 2023-07-07 | 4.90 | 4.35 | 4.80 | -1.20 | -19.67% | 176 | 171 | 31.03% |
| META230714C00285000 | 2023-06-05 1:49PM EDT | 2023-07-14 | 6.35 | 4.95 | 5.90 | -0.30 | -4.51% | 369 | 85 | 31.55% |
| META230721C00285000 | 2023-06-05 3:56PM EDT | 2023-07-21 | 6.85 | 6.80 | 6.90 | -0.85 | -11.04% | 1,322 | 2,171 | 31.87% |
| META230818C00285000 | 2023-06-05 2:38PM EDT | 2023-08-18 | 15.00 | 14.70 | 14.90 | -0.65 | -4.15% | 283 | 2,707 | 42.11% |
| META230915C00285000 | 2023-06-05 2:38PM EDT | 2023-09-15 | 17.55 | 17.45 | 17.60 | -1.82 | -9.40% | 41 | 620 | 40.63% |
| META231020C00285000 | 2023-06-05 3:34PM EDT | 2023-10-20 | 21.00 | 20.85 | 21.05 | -1.65 | -7.28% | 21 | 311 | 40.28% |
| META231117C00285000 | 2023-06-05 12:01PM EDT | 2023-11-17 | 27.82 | 25.80 | 26.15 | -0.48 | -1.70% | 2 | 352 | 43.72% |
| META231215C00285000 | 2023-06-05 12:02PM EDT | 2023-12-15 | 30.12 | 28.05 | 28.35 | +0.31 | +1.04% | 24 | 214 | 43.21% |
| META240119C00285000 | 2023-06-05 3:07PM EDT | 2024-01-19 | 30.32 | 30.65 | 30.90 | -2.18 | -6.71% | 184 | 8,042 | 42.74% |
| META240216C00285000 | 2023-06-05 10:20AM EDT | 2024-02-16 | 35.65 | 34.25 | 34.55 | -0.65 | -1.79% | 2 | 140 | 44.36% |
| META240315C00285000 | 2023-06-02 10:59AM EDT | 2024-03-15 | 38.44 | 36.00 | 36.40 | 0.00 | - | 6 | 172 | 44.06% |
| META240621C00285000 | 2023-06-05 12:11PM EDT | 2024-06-21 | 45.42 | 43.10 | 43.55 | +1.13 | +2.55% | 1 | 542 | 44.47% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00285000 | 2023-06-05 3:39PM EDT | 2023-06-09 | 13.68 | 13.75 | 14.20 | +0.48 | +3.64% | 217 | 209 | 38.14% |
| META230616P00285000 | 2023-06-05 3:54PM EDT | 2023-06-16 | 14.50 | 14.65 | 15.15 | +0.50 | +3.57% | 76 | 161 | 31.49% |
| META230623P00285000 | 2023-06-05 12:18PM EDT | 2023-06-23 | 13.30 | 15.35 | 16.10 | -1.00 | -6.99% | 14 | 20 | 29.98% |
| META230630P00285000 | 2023-06-02 2:20PM EDT | 2023-06-30 | 14.50 | 16.20 | 17.15 | -1.55 | -9.66% | 11 | 14 | 29.99% |
| META230707P00285000 | 2023-06-05 10:22AM EDT | 2023-07-07 | 15.45 | 17.00 | 17.95 | -1.35 | -8.04% | 1 | 77 | 29.41% |
| META230714P00285000 | 2023-06-05 2:09PM EDT | 2023-07-14 | 17.46 | 17.00 | 18.90 | +0.06 | +0.34% | 4 | 2 | 29.66% |
| META230721P00285000 | 2023-06-05 2:45PM EDT | 2023-07-21 | 19.00 | 18.65 | 18.80 | +0.53 | +2.87% | 88 | 123 | 27.03% |
| META230818P00285000 | 2023-06-05 2:26PM EDT | 2023-08-18 | 25.35 | 25.40 | 25.65 | +0.10 | +0.40% | 328 | 312 | 36.14% |
| META230915P00285000 | 2023-06-05 3:04PM EDT | 2023-09-15 | 27.60 | 27.20 | 27.45 | +0.40 | +1.47% | 48 | 343 | 34.00% |
| META231020P00285000 | 2023-06-05 3:55PM EDT | 2023-10-20 | 29.35 | 29.35 | 29.60 | +0.60 | +2.09% | 25 | 130 | 32.62% |
| META231117P00285000 | 2023-06-05 2:28PM EDT | 2023-11-17 | 33.03 | 33.10 | 33.60 | +0.13 | +0.40% | 130 | 41 | 35.26% |
| META231215P00285000 | 2023-06-05 2:30PM EDT | 2023-12-15 | 34.60 | 34.45 | 34.75 | +0.55 | +1.62% | 216 | 64 | 34.07% |
| META240119P00285000 | 2023-06-05 11:39AM EDT | 2024-01-19 | 34.52 | 35.80 | 36.15 | -0.73 | -2.07% | 2 | 345 | 32.99% |
| META240216P00285000 | 2023-05-10 11:01AM EDT | 2024-02-16 | 61.80 | 38.30 | 38.70 | 0.00 | - | 10 | 65 | 33.95% |
| META240315P00285000 | 2023-06-02 3:14PM EDT | 2024-03-15 | 39.15 | 39.25 | 39.85 | 0.00 | - | 1 | 71 | 33.44% |
| META240621P00285000 | 2023-06-05 11:43AM EDT | 2024-06-21 | 42.70 | 43.25 | 43.80 | 0.00 | - | 77 | 130 | 32.40% |
