META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:295.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00295000 | 2023-06-07 3:56PM EDT | 2023-06-09 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 356 | 5,071 | 50.78% |
| META230616C00295000 | 2023-06-07 3:56PM EDT | 2023-06-16 | 0.20 | 0.19 | 0.21 | -0.25 | -55.56% | 714 | 1,434 | 36.67% |
| META230623C00295000 | 2023-06-07 3:54PM EDT | 2023-06-23 | 0.44 | 0.42 | 0.45 | -0.43 | -49.43% | 181 | 163 | 32.52% |
| META230630C00295000 | 2023-06-07 3:58PM EDT | 2023-06-30 | 0.78 | 0.76 | 0.81 | -0.75 | -49.02% | 161 | 744 | 31.24% |
| META230707C00295000 | 2023-06-07 3:46PM EDT | 2023-07-07 | 1.13 | 1.04 | 1.16 | -0.93 | -45.15% | 21 | 318 | 30.14% |
| META230714C00295000 | 2023-06-07 3:53PM EDT | 2023-07-14 | 1.59 | 1.48 | 1.66 | -1.25 | -44.01% | 16 | 68 | 30.15% |
| META230721C00295000 | 2023-06-07 3:57PM EDT | 2023-07-21 | 2.05 | 2.05 | 2.11 | -1.55 | -43.06% | 173 | 1,122 | 29.85% |
| META230818C00295000 | 2023-06-07 3:02PM EDT | 2023-08-18 | 8.52 | 7.85 | 8.05 | -3.29 | -27.86% | 50 | 1,117 | 40.11% |
| META230915C00295000 | 2023-06-07 2:34PM EDT | 2023-09-15 | 10.20 | 10.05 | 10.20 | -3.45 | -25.27% | 7 | 1,317 | 38.49% |
| META231020C00295000 | 2023-06-07 1:43PM EDT | 2023-10-20 | 14.40 | 13.00 | 13.20 | -3.20 | -18.18% | 3 | 446 | 38.25% |
| META231117C00295000 | 2023-06-07 9:32AM EDT | 2023-11-17 | 22.10 | 17.60 | 17.90 | -1.70 | -7.14% | 7 | 506 | 41.83% |
| META231215C00295000 | 2023-06-07 2:41PM EDT | 2023-12-15 | 20.70 | 19.65 | 19.90 | -3.40 | -14.11% | 48 | 2,088 | 41.36% |
| META240119C00295000 | 2023-06-07 3:34PM EDT | 2024-01-19 | 22.75 | 22.05 | 22.30 | -3.67 | -13.89% | 30 | 8,545 | 40.99% |
| META240216C00295000 | 2023-06-06 11:13AM EDT | 2024-02-16 | 32.30 | 25.60 | 26.00 | 0.00 | - | 1 | 393 | 42.94% |
| META240315C00295000 | 2023-06-05 2:34PM EDT | 2024-03-15 | 31.40 | 27.30 | 27.65 | 0.00 | - | 8 | 157 | 42.55% |
| META240621C00295000 | 2023-06-06 10:45AM EDT | 2024-06-21 | 36.53 | 34.50 | 34.75 | -5.47 | -13.02% | 1 | 563 | 43.30% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00295000 | 2023-06-06 10:22AM EDT | 2023-06-09 | 19.80 | 31.05 | 31.70 | 0.00 | - | 20 | 0 | 71.39% |
| META230616P00295000 | 2023-06-07 2:48PM EDT | 2023-06-16 | 29.25 | 31.10 | 31.75 | +6.10 | +26.35% | 10 | 19 | 40.28% |
| META230623P00295000 | 2023-06-07 12:21PM EDT | 2023-06-23 | 27.25 | 30.95 | 32.05 | +3.85 | +16.45% | 1 | 13 | 35.25% |
| META230707P00295000 | 2023-06-07 2:48PM EDT | 2023-07-07 | 29.80 | 30.85 | 32.55 | +7.65 | +34.54% | 9 | 113 | 30.09% |
| META230721P00295000 | 2023-06-07 3:39PM EDT | 2023-07-21 | 32.40 | 31.75 | 32.50 | +6.55 | +25.34% | 12 | 14 | 24.68% |
| META230818P00295000 | 2023-06-07 2:50PM EDT | 2023-08-18 | 35.45 | 36.25 | 37.15 | +5.89 | +19.93% | 20 | 57 | 34.28% |
| META230915P00295000 | 2023-06-07 3:54PM EDT | 2023-09-15 | 38.04 | 37.20 | 38.70 | +5.04 | +15.27% | 1 | 107 | 32.53% |
| META231020P00295000 | 2023-06-07 3:59PM EDT | 2023-10-20 | 39.70 | 39.30 | 40.25 | +6.15 | +18.33% | 28 | 101 | 30.83% |
| META231117P00295000 | 2023-06-07 3:40PM EDT | 2023-11-17 | 43.05 | 42.85 | 43.35 | +4.19 | +10.78% | 2 | 13 | 32.94% |
| META231215P00295000 | 2023-06-06 3:35PM EDT | 2023-12-15 | 40.05 | 44.00 | 44.50 | 0.00 | - | 2 | 57 | 32.07% |
| META240119P00295000 | 2023-06-07 2:51PM EDT | 2024-01-19 | 44.83 | 45.25 | 45.70 | +4.34 | +10.72% | 2 | 72 | 31.04% |
| META240216P00295000 | 2023-06-01 11:59AM EDT | 2024-02-16 | 45.65 | 47.60 | 48.10 | 0.00 | - | 9 | 55 | 32.15% |
| META240315P00295000 | 2023-06-05 2:12PM EDT | 2024-03-15 | 45.00 | 48.40 | 49.05 | 0.00 | - | 8 | 129 | 31.59% |
| META240621P00295000 | 2023-06-06 9:56AM EDT | 2024-06-21 | 48.20 | 52.20 | 52.95 | 0.00 | - | 1 | 75 | 30.96% |
