META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:200.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602C00200000 | 2023-05-30 2:36PM EDT | 2023-06-02 | 62.00 | 62.35 | 63.10 | -0.19 | -0.31% | 7 | 119 | 125.00% |
| META230609C00200000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 62.44 | 62.55 | 63.35 | 0.00 | - | 53 | 19 | 84.96% |
| META230616C00200000 | 2023-05-30 3:42PM EDT | 2023-06-16 | 63.35 | 63.05 | 63.65 | +0.72 | +1.15% | 124 | 10,942 | 75.20% |
| META230623C00200000 | 2023-05-30 12:05PM EDT | 2023-06-23 | 66.84 | 63.05 | 64.20 | +10.69 | +19.04% | 4 | 52 | 67.82% |
| META230630C00200000 | 2023-05-26 10:05AM EDT | 2023-06-30 | 57.35 | 63.50 | 64.30 | 0.00 | - | 30 | 41 | 63.06% |
| META230721C00200000 | 2023-05-30 2:23PM EDT | 2023-07-21 | 65.30 | 64.50 | 65.30 | +3.90 | +6.35% | 28 | 2,457 | 56.25% |
| META230818C00200000 | 2023-05-30 1:56PM EDT | 2023-08-18 | 67.15 | 67.15 | 67.95 | +0.80 | +1.21% | 27 | 48,305 | 57.21% |
| META230915C00200000 | 2023-05-30 11:36AM EDT | 2023-09-15 | 71.95 | 68.90 | 69.75 | +3.35 | +4.88% | 17 | 4,947 | 54.98% |
| META231020C00200000 | 2023-05-30 1:31PM EDT | 2023-10-20 | 72.88 | 70.95 | 71.95 | +1.69 | +2.37% | 3 | 435 | 53.25% |
| META231117C00200000 | 2023-05-30 3:23PM EDT | 2023-11-17 | 74.75 | 73.90 | 74.70 | +0.90 | +1.22% | 104 | 680 | 54.91% |
| META231215C00200000 | 2023-05-26 1:06PM EDT | 2023-12-15 | 73.60 | 75.25 | 76.60 | 0.00 | - | 2 | 51 | 54.04% |
| META240119C00200000 | 2023-05-30 3:42PM EDT | 2024-01-19 | 77.95 | 77.35 | 78.20 | +0.45 | +0.58% | 78 | 20,892 | 53.06% |
| META240216C00200000 | 2023-05-30 1:55PM EDT | 2024-02-16 | 79.86 | 79.05 | 80.55 | +11.11 | +16.16% | 1 | 235 | 53.39% |
| META240315C00200000 | 2023-05-30 12:51PM EDT | 2024-03-15 | 83.36 | 80.85 | 81.75 | +5.36 | +6.87% | 33 | 472 | 53.00% |
| META240621C00200000 | 2023-05-30 12:37PM EDT | 2024-06-21 | 88.26 | 85.05 | 87.35 | +2.16 | +2.51% | 1 | 3,784 | 52.04% |
| META250117C00200000 | 2023-05-30 3:22PM EDT | 2025-01-17 | 96.76 | 94.45 | 96.80 | +1.26 | +1.32% | 25 | 4,246 | 51.28% |
| META250620C00200000 | 2023-05-30 1:53PM EDT | 2025-06-20 | 102.05 | 100.10 | 103.60 | +1.85 | +1.85% | 74 | 610 | 51.17% |
| META251219C00200000 | 2023-05-30 11:53AM EDT | 2025-12-19 | 110.50 | 106.05 | 110.00 | +5.56 | +5.30% | 6 | 209 | 50.76% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602P00200000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 824 | 84.38% |
| META230609P00200000 | 2023-05-30 1:24PM EDT | 2023-06-09 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 58 | 345 | 64.06% |
| META230616P00200000 | 2023-05-30 3:30PM EDT | 2023-06-16 | 0.14 | 0.13 | 0.15 | -0.03 | -17.65% | 274 | 7,481 | 55.76% |
| META230623P00200000 | 2023-05-30 3:06PM EDT | 2023-06-23 | 0.19 | 0.18 | 0.22 | -0.04 | -17.39% | 48 | 371 | 50.49% |
| META230630P00200000 | 2023-05-30 3:57PM EDT | 2023-06-30 | 0.30 | 0.27 | 0.31 | -0.06 | -16.67% | 251 | 379 | 47.12% |
| META230707P00200000 | 2023-05-30 2:49PM EDT | 2023-07-07 | 0.34 | 0.36 | 0.41 | -0.15 | -30.61% | 36 | 16 | 44.73% |
| META230721P00200000 | 2023-05-30 3:51PM EDT | 2023-07-21 | 0.73 | 0.70 | 0.74 | -0.07 | -8.75% | 675 | 5,740 | 42.85% |
| META230818P00200000 | 2023-05-30 3:10PM EDT | 2023-08-18 | 2.52 | 2.52 | 2.59 | -0.13 | -4.91% | 896 | 1,112 | 46.59% |
| META230915P00200000 | 2023-05-30 2:42PM EDT | 2023-09-15 | 3.30 | 3.45 | 3.55 | -0.35 | -9.59% | 456 | 1,963 | 44.06% |
| META231020P00200000 | 2023-05-30 3:27PM EDT | 2023-10-20 | 4.65 | 4.60 | 4.75 | -0.15 | -3.13% | 192 | 1,242 | 42.10% |
| META231117P00200000 | 2023-05-30 3:12PM EDT | 2023-11-17 | 6.60 | 6.65 | 6.80 | -0.25 | -3.65% | 26 | 2,448 | 43.77% |
| META231215P00200000 | 2023-05-30 2:16PM EDT | 2023-12-15 | 7.70 | 7.45 | 7.65 | 0.00 | - | 25 | 723 | 42.47% |
| META240119P00200000 | 2023-05-30 3:57PM EDT | 2024-01-19 | 8.50 | 8.35 | 8.60 | -0.11 | -1.28% | 655 | 11,029 | 41.06% |
| META240216P00200000 | 2023-05-30 3:02PM EDT | 2024-02-16 | 9.56 | 9.75 | 10.00 | -0.58 | -5.72% | 51 | 480 | 41.34% |
| META240315P00200000 | 2023-05-30 2:31PM EDT | 2024-03-15 | 10.35 | 10.25 | 10.55 | -0.90 | -8.00% | 152 | 1,163 | 40.22% |
| META240621P00200000 | 2023-05-30 3:39PM EDT | 2024-06-21 | 13.15 | 12.95 | 13.40 | -0.75 | -5.40% | 133 | 1,435 | 38.76% |
| META250117P00200000 | 2023-05-30 3:09PM EDT | 2025-01-17 | 18.43 | 18.30 | 18.90 | -0.47 | -2.49% | 3 | 4,392 | 37.09% |
| META250620P00200000 | 2023-05-30 2:01PM EDT | 2025-06-20 | 22.26 | 21.50 | 22.40 | -0.17 | -0.76% | 1 | 171 | 36.28% |
| META251219P00200000 | 2023-05-30 1:46PM EDT | 2025-12-19 | 24.15 | 24.15 | 26.35 | -1.56 | -6.07% | 17 | 257 | 35.73% |
