META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:220.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00220000 | 2023-06-06 9:49AM EDT | 2023-06-09 | 53.04 | 53.80 | 54.20 | -0.25 | -0.47% | 2 | 62 | 99.90% |
| META230616C00220000 | 2023-06-06 12:13PM EDT | 2023-06-16 | 55.30 | 54.05 | 54.50 | +3.37 | +6.49% | 43 | 0 | 70.61% |
| META230623C00220000 | 2023-06-05 11:55AM EDT | 2023-06-23 | 55.11 | 54.40 | 54.90 | 0.00 | - | 3 | 29 | 62.26% |
| META230630C00220000 | 2023-06-02 11:21AM EDT | 2023-06-30 | 54.92 | 54.55 | 55.35 | 0.00 | - | 1 | 34 | 56.59% |
| META230707C00220000 | 2023-06-01 9:40AM EDT | 2023-07-07 | 52.20 | 54.25 | 55.60 | 0.00 | - | 3 | 5 | 55.98% |
| META230721C00220000 | 2023-06-06 11:13AM EDT | 2023-07-21 | 57.99 | 55.90 | 56.20 | +3.82 | +7.05% | 14 | 4,961 | 50.56% |
| META230818C00220000 | 2023-06-06 12:28PM EDT | 2023-08-18 | 60.48 | 59.30 | 59.60 | +1.48 | +2.51% | 7 | 726 | 52.80% |
| META230915C00220000 | 2023-06-06 12:34PM EDT | 2023-09-15 | 62.50 | 61.35 | 61.75 | -0.41 | -0.65% | 12 | 4,650 | 50.91% |
| META231020C00220000 | 2023-06-05 1:32PM EDT | 2023-10-20 | 63.37 | 63.75 | 64.20 | 0.00 | - | 10 | 0 | 49.90% |
| META231117C00220000 | 2023-06-05 11:54AM EDT | 2023-11-17 | 66.63 | 67.35 | 67.65 | -1.45 | -2.13% | 5 | 2,127 | 51.83% |
| META231215C00220000 | 2023-06-06 1:08PM EDT | 2023-12-15 | 69.75 | 69.10 | 69.70 | -0.04 | -0.06% | 5 | 0 | 51.18% |
| META240119C00220000 | 2023-06-06 10:20AM EDT | 2024-01-19 | 72.90 | 71.35 | 71.70 | +3.20 | +4.59% | 26 | 10,018 | 50.38% |
| META240216C00220000 | 2023-06-02 3:37PM EDT | 2024-02-16 | 73.60 | 74.00 | 74.50 | 0.00 | - | 2 | 292 | 51.44% |
| META240315C00220000 | 2023-06-06 9:42AM EDT | 2024-03-15 | 74.10 | 75.20 | 75.95 | -1.65 | -2.18% | 2 | 434 | 50.62% |
| META240621C00220000 | 2023-06-06 12:54PM EDT | 2024-06-21 | 81.91 | 81.00 | 81.95 | +2.48 | +3.12% | 2 | 1,410 | 50.37% |
| META250117C00220000 | 2023-06-06 12:54PM EDT | 2025-01-17 | 92.66 | 92.30 | 93.05 | +2.34 | +2.59% | 5 | 1,772 | 50.53% |
| META250620C00220000 | 2023-06-05 11:51AM EDT | 2025-06-20 | 99.88 | 97.90 | 100.25 | 0.00 | - | 2 | 164 | 50.11% |
| META251219C00220000 | 2023-06-06 10:20AM EDT | 2025-12-19 | 107.32 | 105.00 | 107.35 | +1.71 | +1.62% | 4 | 179 | 50.02% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00220000 | 2023-06-05 3:15PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,078 | 68.75% |
| META230616P00220000 | 2023-06-06 1:25PM EDT | 2023-06-16 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 145 | 8,979 | 53.91% |
| META230623P00220000 | 2023-06-06 1:07PM EDT | 2023-06-23 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 150 | 287 | 45.31% |
| META230630P00220000 | 2023-06-06 1:13PM EDT | 2023-06-30 | 0.24 | 0.23 | 0.24 | -0.08 | -25.00% | 92 | 2,106 | 42.19% |
| META230707P00220000 | 2023-06-06 1:07PM EDT | 2023-07-07 | 0.33 | 0.31 | 0.33 | -0.07 | -17.50% | 11 | 187 | 39.26% |
| META230714P00220000 | 2023-06-05 1:56PM EDT | 2023-07-14 | 0.59 | 0.46 | 0.50 | 0.00 | - | 4 | 23 | 38.33% |
| META230721P00220000 | 2023-06-06 1:14PM EDT | 2023-07-21 | 0.68 | 0.69 | 0.70 | -0.15 | -18.07% | 404 | 3,767 | 37.70% |
| META230818P00220000 | 2023-06-06 1:06PM EDT | 2023-08-18 | 3.19 | 3.10 | 3.20 | -0.31 | -8.86% | 225 | 5,214 | 43.60% |
| META230915P00220000 | 2023-06-06 12:10PM EDT | 2023-09-15 | 4.16 | 4.25 | 4.40 | -0.46 | -9.96% | 30 | 2,710 | 41.22% |
| META231020P00220000 | 2023-06-06 12:40PM EDT | 2023-10-20 | 5.72 | 5.70 | 5.85 | -0.59 | -9.35% | 222 | 711 | 39.40% |
| META231117P00220000 | 2023-06-06 1:12PM EDT | 2023-11-17 | 8.30 | 8.25 | 8.45 | -0.58 | -6.53% | 10 | 1,736 | 41.58% |
| META231215P00220000 | 2023-06-05 11:06AM EDT | 2023-12-15 | 9.27 | 9.30 | 9.45 | -0.38 | -3.94% | 1 | 308 | 40.35% |
| META240119P00220000 | 2023-06-06 12:50PM EDT | 2024-01-19 | 10.50 | 10.40 | 10.60 | -0.50 | -4.55% | 33 | 5,862 | 39.08% |
| META240216P00220000 | 2023-06-06 10:46AM EDT | 2024-02-16 | 11.95 | 12.15 | 12.40 | -0.87 | -6.79% | 15 | 227 | 39.69% |
| META240315P00220000 | 2023-06-06 10:03AM EDT | 2024-03-15 | 12.93 | 12.90 | 13.10 | -0.73 | -5.34% | 1 | 811 | 38.70% |
| META240621P00220000 | 2023-06-05 3:51PM EDT | 2024-06-21 | 16.83 | 16.25 | 16.50 | 0.00 | - | 1 | 1,058 | 37.52% |
| META250117P00220000 | 2023-06-06 11:24AM EDT | 2025-01-17 | 22.15 | 22.30 | 22.75 | -0.85 | -3.70% | 9 | 1,074 | 36.01% |
| META250620P00220000 | 2023-06-05 9:59AM EDT | 2025-06-20 | 26.90 | 26.15 | 26.65 | 0.00 | - | 3 | 133 | 35.27% |
| META251219P00220000 | 2023-06-02 3:19PM EDT | 2025-12-19 | 30.50 | 29.95 | 30.55 | 0.00 | - | 133 | 158 | 34.44% |
