META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:290.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00290000 | 2023-06-07 3:54PM EDT | 2023-06-09 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 1,122 | 8,031 | 45.51% |
| META230616C00290000 | 2023-06-07 3:55PM EDT | 2023-06-16 | 0.31 | 0.31 | 0.32 | -0.47 | -60.26% | 789 | 5,259 | 34.72% |
| META230623C00290000 | 2023-06-07 3:59PM EDT | 2023-06-23 | 0.69 | 0.66 | 0.69 | -0.75 | -52.08% | 218 | 604 | 31.58% |
| META230630C00290000 | 2023-06-07 3:46PM EDT | 2023-06-30 | 1.20 | 1.16 | 1.21 | -1.10 | -47.83% | 734 | 441 | 30.85% |
| META230707C00290000 | 2023-06-07 3:56PM EDT | 2023-07-07 | 1.56 | 1.52 | 1.64 | -1.49 | -48.85% | 296 | 553 | 29.74% |
| META230714C00290000 | 2023-06-07 3:41PM EDT | 2023-07-14 | 2.25 | 2.10 | 2.27 | -1.65 | -42.31% | 21 | 39 | 29.92% |
| META230721C00290000 | 2023-06-07 3:59PM EDT | 2023-07-21 | 2.82 | 2.82 | 2.85 | -1.83 | -39.35% | 529 | 3,807 | 29.84% |
| META230818C00290000 | 2023-06-07 3:59PM EDT | 2023-08-18 | 9.30 | 9.20 | 9.40 | -2.95 | -24.08% | 1,199 | 2,115 | 40.32% |
| META230915C00290000 | 2023-06-07 1:53PM EDT | 2023-09-15 | 11.75 | 11.55 | 11.75 | -3.15 | -21.14% | 152 | 1,231 | 38.88% |
| META231020C00290000 | 2023-06-07 3:53PM EDT | 2023-10-20 | 14.90 | 14.65 | 14.85 | -3.95 | -20.95% | 125 | 667 | 38.60% |
| META231117C00290000 | 2023-06-07 3:37PM EDT | 2023-11-17 | 19.89 | 19.35 | 19.60 | -3.68 | -15.61% | 6 | 887 | 42.08% |
| META231215C00290000 | 2023-06-07 3:11PM EDT | 2023-12-15 | 22.46 | 21.45 | 21.70 | -4.82 | -17.67% | 22 | 1,207 | 41.69% |
| META240119C00290000 | 2023-06-07 3:04PM EDT | 2024-01-19 | 25.10 | 23.95 | 24.25 | -2.90 | -10.36% | 881 | 13,879 | 41.45% |
| META240216C00290000 | 2023-06-07 2:31PM EDT | 2024-02-16 | 28.89 | 27.50 | 27.80 | -4.11 | -12.45% | 1 | 162 | 43.17% |
| META240315C00290000 | 2023-06-06 9:31AM EDT | 2024-03-15 | 33.40 | 29.20 | 29.60 | 0.00 | - | 6 | 225 | 42.93% |
| META240621C00290000 | 2023-06-07 3:18PM EDT | 2024-06-21 | 37.60 | 36.25 | 36.70 | -5.10 | -11.94% | 5 | 808 | 43.61% |
| META250117C00290000 | 2023-06-07 3:24PM EDT | 2025-01-17 | 50.48 | 49.05 | 49.60 | -4.59 | -8.33% | 38 | 1,115 | 44.67% |
| META250620C00290000 | 2023-06-07 10:04AM EDT | 2025-06-20 | 62.73 | 56.85 | 58.50 | -0.02 | -0.03% | 1 | 66 | 45.78% |
| META251219C00290000 | 2023-06-06 2:04PM EDT | 2025-12-19 | 72.71 | 65.15 | 66.80 | 0.00 | - | 9 | 62 | 46.10% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00290000 | 2023-06-07 3:18PM EDT | 2023-06-09 | 24.40 | 26.10 | 26.70 | +6.55 | +36.69% | 1,460 | 487 | 62.60% |
| META230616P00290000 | 2023-06-07 3:57PM EDT | 2023-06-16 | 26.98 | 26.15 | 26.80 | +7.78 | +40.52% | 412 | 36 | 36.38% |
| META230623P00290000 | 2023-06-06 12:41PM EDT | 2023-06-23 | 23.57 | 25.95 | 27.10 | +6.47 | +37.84% | 1 | 31 | 31.71% |
| META230630P00290000 | 2023-06-07 12:56PM EDT | 2023-06-30 | 25.30 | 26.45 | 27.40 | +4.05 | +19.06% | 15 | 13 | 29.26% |
| META230707P00290000 | 2023-06-07 12:00PM EDT | 2023-07-07 | 22.85 | 26.20 | 28.05 | +2.65 | +13.12% | 1 | 46 | 29.81% |
| META230714P00290000 | 2023-06-06 11:24AM EDT | 2023-07-14 | 18.70 | 26.70 | 28.10 | 0.00 | - | 6 | 20 | 27.19% |
| META230721P00290000 | 2023-06-07 3:39PM EDT | 2023-07-21 | 27.70 | 27.45 | 28.15 | +5.83 | +26.66% | 20 | 126 | 25.22% |
| META230818P00290000 | 2023-06-07 10:35AM EDT | 2023-08-18 | 31.65 | 32.70 | 33.35 | +5.85 | +22.67% | 24 | 275 | 34.47% |
| META230915P00290000 | 2023-06-07 2:36PM EDT | 2023-09-15 | 33.03 | 34.05 | 34.90 | +3.03 | +10.10% | 6 | 88 | 32.49% |
| META231020P00290000 | 2023-06-07 10:51AM EDT | 2023-10-20 | 35.65 | 36.10 | 36.65 | +4.00 | +12.64% | 10 | 95 | 31.01% |
| META231117P00290000 | 2023-06-06 10:33AM EDT | 2023-11-17 | 33.80 | 39.60 | 40.20 | 0.00 | - | 12 | 88 | 33.61% |
| META231215P00290000 | 2023-06-06 11:34AM EDT | 2023-12-15 | 35.58 | 40.80 | 41.30 | 0.00 | - | 10 | 89 | 32.57% |
| META240119P00290000 | 2023-06-07 1:40PM EDT | 2024-01-19 | 40.65 | 42.05 | 42.50 | +3.47 | +9.33% | 1 | 396 | 31.46% |
| META240216P00290000 | 2023-06-07 1:09PM EDT | 2024-02-16 | 42.36 | 44.40 | 45.15 | +3.02 | +7.68% | 7 | 140 | 32.78% |
| META240315P00290000 | 2023-06-05 2:12PM EDT | 2024-03-15 | 41.96 | 45.35 | 46.10 | 0.00 | - | 4 | 189 | 32.17% |
| META240621P00290000 | 2023-06-07 3:55PM EDT | 2024-06-21 | 50.03 | 49.25 | 50.00 | +5.35 | +11.97% | 10 | 1,620 | 31.41% |
| META250117P00290000 | 2023-06-05 3:55PM EDT | 2025-01-17 | 53.55 | 56.25 | 57.20 | 0.00 | - | 4 | 762 | 30.63% |
| META250620P00290000 | 2023-05-30 12:36PM EDT | 2025-06-20 | 60.65 | 59.95 | 62.25 | 0.00 | - | 4 | 49 | 30.65% |
| META251219P00290000 | 2023-06-06 2:04PM EDT | 2025-12-19 | 62.21 | 64.50 | 67.05 | 0.00 | - | 5 | 44 | 30.35% |
