META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230609C000200002023-06-05 2:06PM EDT20.00252.550.000.000.00-100.00%
META230609C000400002023-06-07 3:54PM EDT40.00223.350.000.000.00-200.00%
META230609C000600002023-05-23 9:57AM EDT60.00188.900.000.000.00--00.00%
META230609C000900002023-06-06 9:39AM EDT90.00181.050.000.000.00-100.00%
META230609C001000002023-06-07 1:03PM EDT100.00167.950.000.000.00-200.00%
META230609C001100002023-06-07 2:51PM EDT110.00154.750.000.000.00-100.00%
META230609C001200002023-06-06 10:32AM EDT120.00156.340.000.000.00-100.00%
META230609C001250002023-06-06 10:46AM EDT125.00151.320.000.000.00-100.00%
META230609C001300002023-06-07 12:41PM EDT130.00138.700.000.000.00-100.00%
META230609C001350002023-06-07 12:31PM EDT135.00133.550.000.000.00-400.00%
META230609C001400002023-06-02 3:34PM EDT140.00132.380.000.000.00-4800.00%
META230609C001450002023-06-07 9:56AM EDT145.00127.650.000.000.00-100.00%
META230609C001500002023-06-07 2:22PM EDT150.00117.180.000.000.00-700.00%
META230609C001550002023-06-07 3:59PM EDT155.00108.710.000.000.00-100.00%
META230609C001600002023-06-07 12:06PM EDT160.00108.910.000.000.00-200.00%
META230609C001650002023-06-07 2:31PM EDT165.00101.180.000.000.00-400.00%
META230609C001700002023-06-07 12:45PM EDT170.0098.390.000.000.00-300.00%
META230609C001750002023-06-07 2:12PM EDT175.0091.300.000.000.00-300.00%
META230609C001800002023-06-07 1:26PM EDT180.0087.290.000.000.00-300.00%
META230609C001850002023-06-06 3:35PM EDT185.0086.630.000.000.00-500.00%
META230609C001900002023-06-07 10:52AM EDT190.0080.000.000.000.00-200.00%
META230609C001950002023-06-07 2:24PM EDT195.0071.810.000.000.00-200.00%
META230609C002000002023-06-07 2:51PM EDT200.0064.800.000.000.00-400.00%
META230609C002050002023-06-07 2:57PM EDT205.0060.470.000.000.00-100.00%
META230609C002100002023-06-07 3:03PM EDT210.0055.630.000.000.00-600.00%
META230609C002150002023-06-07 1:50PM EDT215.0051.390.000.000.00-100.00%
META230609C002175002023-06-06 3:39PM EDT217.5053.920.000.000.00-10100.00%
META230609C002200002023-06-07 3:05PM EDT220.0045.830.000.000.00-300.00%
META230609C002225002023-06-07 11:00AM EDT222.5048.050.000.000.00-100.00%
META230609C002250002023-06-07 3:28PM EDT225.0040.090.000.000.00-400.00%
META230609C002275002023-06-07 3:41PM EDT227.5036.650.000.000.00-600.00%
META230609C002300002023-06-07 3:37PM EDT230.0034.780.000.000.00-2200.00%
META230609C002325002023-06-07 2:21PM EDT232.5034.970.000.000.00-400.00%
META230609C002350002023-06-07 3:59PM EDT235.0028.780.000.000.00-2200.00%
META230609C002375002023-06-07 9:53AM EDT237.5036.150.000.000.00-300.00%
META230609C002400002023-06-07 3:54PM EDT240.0023.800.000.000.00-5700.00%
META230609C002425002023-06-07 2:53PM EDT242.5022.810.000.000.00-600.00%
META230609C002450002023-06-07 3:36PM EDT245.0019.900.000.000.00-1500.00%
META230609C002475002023-06-07 3:22PM EDT247.5018.190.000.000.00-3000.00%
META230609C002500002023-06-07 3:37PM EDT250.0014.450.000.000.00-5700.00%
META230609C002525002023-06-07 3:47PM EDT252.5011.750.000.000.00-11600.00%
META230609C002550002023-06-07 3:46PM EDT255.009.450.000.000.00-11900.00%
META230609C002575002023-06-07 3:58PM EDT257.506.950.000.000.00-21900.00%
META230609C002600002023-06-07 3:59PM EDT260.005.150.000.000.00-2,10700.00%
META230609C002625002023-06-07 3:59PM EDT262.503.520.000.000.00-36200.00%
META230609C002650002023-06-07 3:59PM EDT265.002.270.000.000.00-3,49201.56%
META230609C002675002023-06-07 3:59PM EDT267.501.380.000.000.00-4,75606.25%
META230609C002700002023-06-07 3:59PM EDT270.000.890.000.000.00-12,08406.25%
META230609C002725002023-06-07 3:59PM EDT272.500.550.000.000.00-15,852012.50%
META230609C002750002023-06-07 3:59PM EDT275.000.350.000.000.00-22,513012.50%
META230609C002775002023-06-07 3:59PM EDT277.500.230.000.000.00-6,877012.50%
META230609C002800002023-06-07 3:59PM EDT280.000.160.000.000.00-11,799025.00%
META230609C002825002023-06-07 3:59PM EDT282.500.110.000.000.00-2,196025.00%
META230609C002850002023-06-07 3:59PM EDT285.000.090.000.000.00-2,376025.00%
META230609C002875002023-06-07 3:59PM EDT287.500.050.000.000.00-2,046025.00%
META230609C002900002023-06-07 3:54PM EDT290.000.040.000.000.00-1,122025.00%
META230609C002925002023-06-07 3:51PM EDT292.500.030.000.000.00-1,506025.00%
META230609C002950002023-06-07 3:56PM EDT295.000.020.000.000.00-356025.00%
META230609C002975002023-06-07 3:56PM EDT297.500.020.000.000.00-67025.00%
META230609C003000002023-06-07 3:56PM EDT300.000.010.000.000.00-883050.00%
META230609C003025002023-06-07 3:58PM EDT302.500.010.000.000.00-163050.00%
META230609C003050002023-06-07 3:11PM EDT305.000.010.000.000.00-77050.00%
META230609C003075002023-06-07 9:47AM EDT307.500.010.000.000.00-1050.00%
META230609C003100002023-06-07 2:22PM EDT310.000.010.000.000.00-15050.00%
META230609C003150002023-06-07 9:36AM EDT315.000.010.000.000.00-1050.00%
META230609C003200002023-06-06 1:28PM EDT320.000.010.000.000.00-13050.00%
META230609C003250002023-06-06 10:20AM EDT325.000.010.000.000.00-4050.00%
META230609C003300002023-06-06 10:42AM EDT330.000.010.000.000.00-10050.00%
META230609C003350002023-06-07 9:31AM EDT335.000.010.000.000.00-2050.00%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
META230609P000400002023-06-07 9:30AM EDT40.000.010.000.000.00-1050.00%
META230609P001100002023-05-08 9:30AM EDT110.000.010.000.000.00-1150.00%
META230609P001200002023-05-04 12:16PM EDT120.000.030.000.040.00--1359.38%
META230609P001250002023-05-19 3:59PM EDT125.000.180.000.000.00-3050.00%
META230609P001300002023-05-03 11:58AM EDT130.000.020.000.010.00-44287.50%
META230609P001350002023-05-24 11:41AM EDT135.000.010.000.000.00--050.00%
META230609P001400002023-05-17 12:19PM EDT140.000.020.000.000.00-1050.00%
META230609P001450002023-05-22 1:56PM EDT145.000.010.000.000.00-260100.00%
META230609P001500002023-06-02 9:55AM EDT150.000.010.000.000.00-18050.00%
META230609P001550002023-05-24 3:26PM EDT155.000.020.000.000.00-1050.00%
META230609P001600002023-05-25 9:31AM EDT160.000.010.000.000.00-1050.00%
META230609P001650002023-05-31 10:59AM EDT165.000.010.000.000.00-4050.00%
META230609P001700002023-05-31 2:42PM EDT170.000.010.000.000.00-47050.00%
META230609P001750002023-06-06 11:11AM EDT175.000.010.000.000.00-10050.00%
META230609P001800002023-06-02 10:31AM EDT180.000.010.000.000.00-10050.00%
META230609P001850002023-06-07 10:31AM EDT185.000.010.000.000.00-1050.00%
META230609P001900002023-06-07 3:29PM EDT190.000.010.000.000.00-2050.00%
META230609P001950002023-06-02 12:33PM EDT195.000.010.000.000.00-22050.00%
META230609P002000002023-06-07 3:39PM EDT200.000.010.000.000.00-1050.00%
META230609P002050002023-06-07 10:39AM EDT205.000.010.000.000.00-5050.00%
META230609P002100002023-06-07 2:26PM EDT210.000.010.000.000.00-2050.00%
META230609P002150002023-06-07 1:24PM EDT215.000.010.000.000.00-13050.00%
META230609P002175002023-06-05 2:33PM EDT217.500.010.000.000.00-53050.00%
META230609P002200002023-06-06 2:07PM EDT220.000.010.000.000.00-2050.00%
META230609P002225002023-06-05 3:13PM EDT222.500.020.000.000.00-11050.00%
META230609P002250002023-06-07 3:39PM EDT225.000.010.000.000.00-4050.00%
META230609P002275002023-06-07 2:31PM EDT227.500.010.000.000.00-36050.00%
META230609P002300002023-06-07 3:10PM EDT230.000.010.000.000.00-43050.00%
META230609P002325002023-06-07 3:52PM EDT232.500.020.000.000.00-6050.00%
META230609P002350002023-06-07 3:59PM EDT235.000.010.000.000.00-70025.00%
META230609P002375002023-06-07 3:26PM EDT237.500.020.000.000.00-15025.00%
META230609P002400002023-06-07 3:59PM EDT240.000.020.000.000.00-276025.00%
META230609P002425002023-06-07 3:55PM EDT242.500.030.000.000.00-299025.00%
META230609P002450002023-06-07 3:59PM EDT245.000.060.000.000.00-784025.00%
META230609P002475002023-06-07 3:59PM EDT247.500.120.000.000.00-132025.00%
META230609P002500002023-06-07 3:59PM EDT250.000.180.000.000.00-1,425012.50%
META230609P002525002023-06-07 3:59PM EDT252.500.280.000.000.00-1,323012.50%
META230609P002550002023-06-07 3:59PM EDT255.000.480.000.000.00-2,811012.50%
META230609P002575002023-06-07 3:59PM EDT257.500.830.000.000.00-2,20306.25%
META230609P002600002023-06-07 3:59PM EDT260.001.370.000.000.00-8,70706.25%
META230609P002625002023-06-07 3:59PM EDT262.502.270.000.000.00-6,16701.56%
META230609P002650002023-06-07 3:59PM EDT265.003.500.000.000.00-15,27500.00%
META230609P002675002023-06-07 3:59PM EDT267.505.100.000.000.00-9,91900.00%
META230609P002700002023-06-07 3:59PM EDT270.007.050.000.000.00-14,57600.00%
META230609P002725002023-06-07 3:57PM EDT272.509.350.000.000.00-5,34700.00%
META230609P002750002023-06-07 3:58PM EDT275.0011.750.000.000.00-3,93300.00%
META230609P002775002023-06-07 3:49PM EDT277.5013.650.000.000.00-20900.00%
META230609P002800002023-06-07 3:12PM EDT280.0015.000.000.000.00-9200.00%
META230609P002825002023-06-07 2:23PM EDT282.5015.600.000.000.00-1900.00%
META230609P002850002023-06-07 3:55PM EDT285.0022.000.000.000.00-43100.00%
META230609P002875002023-06-07 3:44PM EDT287.5023.100.000.000.00-1500.00%
META230609P002900002023-06-07 3:18PM EDT290.0024.400.000.000.00-1,46000.00%
META230609P002950002023-06-06 10:22AM EDT295.0019.800.000.000.00-2000.00%
META230609P003000002023-06-07 3:54PM EDT300.0036.800.000.000.00-27100.00%
META230609P003050002023-06-06 9:44AM EDT305.0033.100.000.000.00-100.00%
META230609P003350002023-06-06 10:19AM EDT335.0060.200.000.000.00-100.00%