META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:205.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602C00205000 | 2023-05-31 1:48PM EDT | 2023-06-02 | 58.65 | 57.70 | 58.15 | -0.20 | -0.34% | 3 | 58 | 181.25% |
| META230609C00205000 | 2023-05-31 1:35PM EDT | 2023-06-09 | 58.44 | 57.70 | 58.30 | +1.55 | +2.72% | 1 | 16 | 100.73% |
| META230616C00205000 | 2023-05-31 2:36PM EDT | 2023-06-16 | 59.47 | 58.15 | 58.55 | +0.22 | +0.37% | 18 | 4,814 | 82.10% |
| META230623C00205000 | 2023-05-31 2:02PM EDT | 2023-06-23 | 59.17 | 58.35 | 58.75 | -2.59 | -4.19% | 4 | 6 | 71.24% |
| META230630C00205000 | 2023-05-31 11:13AM EDT | 2023-06-30 | 60.32 | 58.45 | 59.40 | +0.27 | +0.45% | 1 | 7 | 65.94% |
| META230721C00205000 | 2023-05-31 11:28AM EDT | 2023-07-21 | 60.10 | 59.95 | 60.55 | +0.04 | +0.07% | 1 | 1,656 | 58.62% |
| META230818C00205000 | 2023-05-30 11:20AM EDT | 2023-08-18 | 65.85 | 62.85 | 63.30 | 0.00 | - | 30 | 343 | 58.05% |
| META230915C00205000 | 2023-05-31 2:33PM EDT | 2023-09-15 | 65.93 | 64.85 | 65.25 | -1.72 | -2.54% | 1 | 1,732 | 55.66% |
| META231020C00205000 | 2023-05-31 12:00PM EDT | 2023-10-20 | 67.27 | 67.20 | 67.75 | -2.63 | -3.76% | 23 | 185 | 54.06% |
| META231117C00205000 | 2023-05-31 12:11PM EDT | 2023-11-17 | 70.47 | 70.25 | 71.15 | -2.36 | -3.24% | 7 | 1,457 | 55.96% |
| META231215C00205000 | 2023-05-26 2:45PM EDT | 2023-12-15 | 70.89 | 71.95 | 72.55 | 0.00 | - | 1 | 43 | 54.68% |
| META240216C00205000 | 2023-05-25 2:22PM EDT | 2024-02-16 | 69.75 | 75.55 | 76.70 | 0.00 | - | 1 | 109 | 53.61% |
| META240315C00205000 | 2023-05-26 3:27PM EDT | 2024-03-15 | 77.08 | 77.25 | 78.30 | 0.00 | - | 1 | 0 | 53.32% |
| META240621C00205000 | 2023-05-31 1:30PM EDT | 2024-06-21 | 83.35 | 82.85 | 83.70 | -1.40 | -1.65% | 3 | 486 | 52.79% |
| META250620C00205000 | 2023-05-31 11:57AM EDT | 2025-06-20 | 99.00 | 97.20 | 99.95 | -2.33 | -2.30% | 1 | 264 | 51.00% |
| META251219C00205000 | 2023-05-25 10:28AM EDT | 2025-12-19 | 95.14 | 103.00 | 106.05 | 0.00 | - | 2 | 123 | 50.31% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602P00205000 | 2023-05-30 1:57PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 509 | 87.50% |
| META230609P00205000 | 2023-05-31 1:53PM EDT | 2023-06-09 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 3 | 703 | 58.98% |
| META230616P00205000 | 2023-05-31 3:01PM EDT | 2023-06-16 | 0.14 | 0.14 | 0.15 | -0.04 | -22.22% | 99 | 5,938 | 52.54% |
| META230623P00205000 | 2023-05-31 1:56PM EDT | 2023-06-23 | 0.22 | 0.20 | 0.22 | -0.02 | -8.33% | 12 | 234 | 47.02% |
| META230630P00205000 | 2023-05-31 1:57PM EDT | 2023-06-30 | 0.33 | 0.31 | 0.34 | -0.05 | -13.16% | 5 | 370 | 44.39% |
| META230707P00205000 | 2023-05-31 1:58PM EDT | 2023-07-07 | 0.43 | 0.39 | 0.44 | -0.08 | -15.69% | 5 | 38 | 41.94% |
| META230721P00205000 | 2023-05-31 2:48PM EDT | 2023-07-21 | 0.79 | 0.79 | 0.79 | -0.07 | -8.14% | 162 | 1,979 | 40.16% |
| META230818P00205000 | 2023-05-31 1:19PM EDT | 2023-08-18 | 3.08 | 2.94 | 3.00 | -0.02 | -0.65% | 25 | 2,515 | 45.20% |
| META230915P00205000 | 2023-05-31 12:59PM EDT | 2023-09-15 | 4.18 | 3.95 | 4.10 | +0.06 | +1.46% | 15 | 1,023 | 42.93% |
| META231020P00205000 | 2023-05-31 9:37AM EDT | 2023-10-20 | 6.10 | 5.30 | 5.45 | +0.85 | +16.19% | 48 | 950 | 41.17% |
| META231117P00205000 | 2023-05-30 1:12PM EDT | 2023-11-17 | 7.25 | 7.55 | 7.75 | 0.00 | - | 4 | 396 | 43.09% |
| META231215P00205000 | 2023-05-31 9:34AM EDT | 2023-12-15 | 9.35 | 8.50 | 8.65 | +1.47 | +18.65% | 15 | 489 | 41.80% |
| META240216P00205000 | 2023-05-31 12:08PM EDT | 2024-02-16 | 11.35 | 11.05 | 11.25 | +0.90 | +8.61% | 20 | 330 | 40.88% |
| META240315P00205000 | 2023-05-31 9:31AM EDT | 2024-03-15 | 12.20 | 11.65 | 11.80 | +1.10 | +9.91% | 20 | 314 | 39.72% |
| META240621P00205000 | 2023-05-31 10:09AM EDT | 2024-06-21 | 14.75 | 14.65 | 14.85 | +0.20 | +1.37% | 306 | 3,678 | 38.38% |
| META250620P00205000 | 2023-05-17 10:18AM EDT | 2025-06-20 | 29.20 | 23.30 | 24.00 | 0.00 | - | 2 | 15 | 35.78% |
| META251219P00205000 | 2023-05-31 9:41AM EDT | 2025-12-19 | 26.65 | 26.50 | 27.20 | +0.57 | +2.19% | 441 | 0 | 34.60% |
