META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:225.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602C00225000 | 2023-06-01 12:08PM EDT | 2023-06-02 | 45.04 | 45.75 | 46.30 | +6.31 | +16.29% | 3 | 139 | 0.00% |
| META230609C00225000 | 2023-05-30 1:51PM EDT | 2023-06-09 | 38.50 | 46.15 | 46.80 | 0.00 | - | 248 | 374 | 60.45% |
| META230616C00225000 | 2023-06-01 9:50AM EDT | 2023-06-16 | 45.03 | 46.55 | 46.90 | +4.48 | +11.05% | 8 | 9,041 | 48.39% |
| META230623C00225000 | 2023-05-31 9:39AM EDT | 2023-06-23 | 45.39 | 46.90 | 47.45 | +8.45 | +22.87% | 2 | 58 | 49.37% |
| META230630C00225000 | 2023-05-31 2:14PM EDT | 2023-06-30 | 40.72 | 47.40 | 47.95 | 0.00 | - | 2 | 31 | 48.19% |
| META230721C00225000 | 2023-06-01 10:31AM EDT | 2023-07-21 | 48.40 | 48.90 | 49.50 | +5.15 | +11.91% | 25 | 1,972 | 45.83% |
| META230818C00225000 | 2023-06-01 11:21AM EDT | 2023-08-18 | 52.32 | 53.20 | 53.55 | +6.12 | +13.25% | 2 | 401 | 50.02% |
| META230915C00225000 | 2023-06-01 10:38AM EDT | 2023-09-15 | 55.03 | 55.55 | 55.90 | +6.83 | +14.17% | 10 | 2,225 | 49.31% |
| META231020C00225000 | 2023-06-01 12:21PM EDT | 2023-10-20 | 58.48 | 58.35 | 58.75 | +7.03 | +13.66% | 1 | 605 | 48.63% |
| META231117C00225000 | 2023-05-30 12:34PM EDT | 2023-11-17 | 62.40 | 61.95 | 62.45 | +4.54 | +7.85% | 1 | 317 | 50.59% |
| META231215C00225000 | 2023-05-26 2:09PM EDT | 2023-12-15 | 63.60 | 63.90 | 64.30 | +8.87 | +16.21% | 3 | 192 | 50.25% |
| META240216C00225000 | 2023-05-31 9:35AM EDT | 2024-02-16 | 60.10 | 68.65 | 69.35 | 0.00 | - | 2 | 247 | 50.20% |
| META240315C00225000 | 2023-05-31 11:24AM EDT | 2024-03-15 | 64.40 | 69.95 | 70.95 | 0.00 | - | 1 | 191 | 50.20% |
| META240621C00225000 | 2023-05-30 2:02PM EDT | 2024-06-21 | 75.00 | 75.90 | 77.25 | +5.85 | +8.46% | 1 | 742 | 50.28% |
| META250620C00225000 | 2023-05-30 12:13PM EDT | 2025-06-20 | 90.00 | 92.80 | 95.45 | 0.00 | - | 1 | 169 | 50.24% |
| META251219C00225000 | 2023-05-26 1:47PM EDT | 2025-12-19 | 91.43 | 98.75 | 102.55 | 0.00 | - | 4 | 57 | 50.07% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602P00225000 | 2023-06-01 11:03AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,539 | 84.38% |
| META230609P00225000 | 2023-06-01 12:16PM EDT | 2023-06-09 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 14 | 625 | 51.76% |
| META230616P00225000 | 2023-06-01 12:16PM EDT | 2023-06-16 | 0.23 | 0.22 | 0.23 | -0.12 | -34.29% | 147 | 3,800 | 46.05% |
| META230623P00225000 | 2023-06-01 12:03PM EDT | 2023-06-23 | 0.39 | 0.37 | 0.38 | -0.25 | -39.06% | 157 | 292 | 41.90% |
| META230630P00225000 | 2023-06-01 11:14AM EDT | 2023-06-30 | 0.66 | 0.61 | 0.65 | -0.28 | -29.79% | 36 | 420 | 40.70% |
| META230707P00225000 | 2023-06-01 9:36AM EDT | 2023-07-07 | 0.96 | 0.82 | 0.85 | -0.32 | -25.00% | 201 | 135 | 38.83% |
| META230721P00225000 | 2023-06-01 12:07PM EDT | 2023-07-21 | 1.58 | 1.51 | 1.53 | -0.45 | -22.17% | 195 | 2,247 | 38.11% |
| META230818P00225000 | 2023-06-01 12:11PM EDT | 2023-08-18 | 4.85 | 4.75 | 4.85 | -1.40 | -22.40% | 46 | 3,275 | 43.87% |
| META230915P00225000 | 2023-06-01 12:09PM EDT | 2023-09-15 | 6.40 | 6.20 | 6.35 | -1.45 | -18.47% | 172 | 1,683 | 41.85% |
| META231020P00225000 | 2023-06-01 11:29AM EDT | 2023-10-20 | 8.25 | 7.90 | 8.05 | -1.15 | -12.23% | 8 | 596 | 40.13% |
| META231117P00225000 | 2023-06-01 11:35AM EDT | 2023-11-17 | 11.11 | 10.65 | 10.80 | -1.14 | -9.31% | 100 | 1,445 | 41.95% |
| META231215P00225000 | 2023-06-01 12:01PM EDT | 2023-12-15 | 11.91 | 11.70 | 11.90 | -1.99 | -14.32% | 1 | 582 | 40.76% |
| META240216P00225000 | 2023-05-31 9:33AM EDT | 2024-02-16 | 17.40 | 14.75 | 15.00 | 0.00 | - | 28 | 211 | 39.98% |
| META240315P00225000 | 2023-05-31 1:42PM EDT | 2024-03-15 | 17.15 | 15.45 | 15.70 | 0.00 | - | 5 | 135 | 38.94% |
| META240621P00225000 | 2023-05-31 9:35AM EDT | 2024-06-21 | 22.80 | 19.00 | 19.25 | 0.00 | - | 35 | 342 | 37.71% |
| META250620P00225000 | 2023-05-31 12:21PM EDT | 2025-06-20 | 31.10 | 28.70 | 29.80 | 0.00 | - | 1 | 361 | 35.45% |
| META251219P00225000 | 2023-05-31 10:33AM EDT | 2025-12-19 | 34.10 | 32.55 | 33.25 | 0.00 | - | 4 | 134 | 34.22% |
