META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:230.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00230000 | 2023-06-07 3:37PM EDT | 2023-06-09 | 34.78 | 33.50 | 34.00 | -8.92 | -20.41% | 22 | 120 | 92.77% |
| META230616C00230000 | 2023-06-07 3:52PM EDT | 2023-06-16 | 34.45 | 34.05 | 34.40 | -7.57 | -18.02% | 127 | 8,206 | 57.28% |
| META230623C00230000 | 2023-06-07 3:25PM EDT | 2023-06-23 | 36.42 | 34.35 | 34.85 | -10.14 | -21.78% | 8 | 52 | 50.93% |
| META230630C00230000 | 2023-06-07 3:32PM EDT | 2023-06-30 | 35.75 | 34.90 | 35.50 | -10.81 | -23.22% | 7 | 14 | 47.93% |
| META230707C00230000 | 2023-06-07 3:37PM EDT | 2023-07-07 | 36.58 | 34.85 | 36.45 | -6.42 | -14.93% | 1 | 11 | 47.89% |
| META230714C00230000 | 2023-06-07 3:34PM EDT | 2023-07-14 | 37.39 | 35.75 | 37.15 | -10.68 | -22.22% | 4 | 5 | 46.66% |
| META230721C00230000 | 2023-06-07 3:56PM EDT | 2023-07-21 | 36.38 | 36.70 | 37.10 | -7.82 | -17.69% | 14 | 22,588 | 42.55% |
| META230818C00230000 | 2023-06-07 3:54PM EDT | 2023-08-18 | 41.74 | 41.65 | 42.15 | -7.35 | -14.97% | 32 | 2,224 | 48.77% |
| META230915C00230000 | 2023-06-07 1:34PM EDT | 2023-09-15 | 47.10 | 44.05 | 44.85 | -4.65 | -8.99% | 10 | 3,500 | 47.66% |
| META231020C00230000 | 2023-06-07 1:24PM EDT | 2023-10-20 | 50.54 | 47.05 | 47.80 | -7.56 | -13.01% | 31 | 902 | 46.70% |
| META231117C00230000 | 2023-06-07 2:07PM EDT | 2023-11-17 | 53.75 | 51.10 | 52.05 | -4.75 | -8.12% | 2 | 549 | 49.73% |
| META231215C00230000 | 2023-06-07 2:54PM EDT | 2023-12-15 | 54.86 | 52.90 | 54.10 | -6.19 | -10.14% | 20 | 112 | 49.11% |
| META240119C00230000 | 2023-06-07 1:58PM EDT | 2024-01-19 | 58.45 | 55.60 | 56.30 | -3.75 | -6.03% | 59 | 17,318 | 48.24% |
| META240216C00230000 | 2023-06-02 9:55AM EDT | 2024-02-16 | 67.02 | 58.30 | 59.65 | 0.00 | - | 100 | 559 | 49.93% |
| META240315C00230000 | 2023-06-07 12:48PM EDT | 2024-03-15 | 64.35 | 59.90 | 61.10 | -5.45 | -7.81% | 1 | 289 | 49.19% |
| META240621C00230000 | 2023-06-07 3:37PM EDT | 2024-06-21 | 67.05 | 66.60 | 67.35 | -9.75 | -12.70% | 3 | 6,206 | 49.06% |
| META250117C00230000 | 2023-06-07 3:32PM EDT | 2025-01-17 | 79.72 | 77.75 | 78.95 | -5.83 | -6.81% | 16 | 2,050 | 49.33% |
| META250620C00230000 | 2023-06-07 2:35PM EDT | 2025-06-20 | 87.12 | 85.05 | 86.35 | -6.28 | -6.72% | 28 | 2,549 | 49.62% |
| META251219C00230000 | 2023-06-06 12:12PM EDT | 2025-12-19 | 102.80 | 91.20 | 94.70 | 0.00 | - | 36 | 228 | 50.30% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00230000 | 2023-06-07 3:10PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 1,310 | 62.50% |
| META230616P00230000 | 2023-06-07 3:58PM EDT | 2023-06-16 | 0.18 | 0.16 | 0.19 | +0.05 | +38.46% | 159 | 7,176 | 45.51% |
| META230623P00230000 | 2023-06-07 3:55PM EDT | 2023-06-23 | 0.37 | 0.35 | 0.39 | +0.15 | +68.18% | 188 | 810 | 38.89% |
| META230630P00230000 | 2023-06-07 3:59PM EDT | 2023-06-30 | 0.68 | 0.66 | 0.71 | +0.25 | +58.14% | 203 | 2,775 | 36.89% |
| META230707P00230000 | 2023-06-07 3:54PM EDT | 2023-07-07 | 0.89 | 0.89 | 0.97 | +0.31 | +53.45% | 28 | 132 | 34.82% |
| META230714P00230000 | 2023-06-07 2:51PM EDT | 2023-07-14 | 1.22 | 1.27 | 1.39 | +0.33 | +37.08% | 13 | 48 | 34.49% |
| META230721P00230000 | 2023-06-07 3:56PM EDT | 2023-07-21 | 1.77 | 1.69 | 1.74 | +0.52 | +41.60% | 1,271 | 22,175 | 33.74% |
| META230818P00230000 | 2023-06-07 3:27PM EDT | 2023-08-18 | 5.86 | 5.80 | 5.95 | +1.01 | +20.82% | 145 | 2,159 | 41.22% |
| META230915P00230000 | 2023-06-07 3:56PM EDT | 2023-09-15 | 7.50 | 7.30 | 7.50 | +1.25 | +20.00% | 60 | 1,241 | 38.86% |
| META231020P00230000 | 2023-06-07 3:55PM EDT | 2023-10-20 | 9.46 | 9.15 | 9.40 | +1.56 | +19.75% | 31 | 1,357 | 37.36% |
| META231117P00230000 | 2023-06-07 2:37PM EDT | 2023-11-17 | 11.97 | 12.30 | 12.60 | +1.32 | +12.39% | 31 | 1,217 | 39.73% |
| META231215P00230000 | 2023-06-07 12:30PM EDT | 2023-12-15 | 12.83 | 13.50 | 13.70 | +0.75 | +6.21% | 28 | 874 | 38.48% |
| META240119P00230000 | 2023-06-07 2:44PM EDT | 2024-01-19 | 14.50 | 14.80 | 15.10 | +1.10 | +8.21% | 6 | 6,342 | 37.42% |
| META240216P00230000 | 2023-06-07 2:29PM EDT | 2024-02-16 | 16.36 | 16.85 | 17.15 | +1.66 | +11.29% | 35 | 561 | 38.10% |
| META240315P00230000 | 2023-06-06 11:36AM EDT | 2024-03-15 | 15.63 | 17.70 | 18.10 | 0.00 | - | 17 | 725 | 37.38% |
| META240621P00230000 | 2023-06-07 3:35PM EDT | 2024-06-21 | 21.28 | 21.40 | 21.75 | +1.83 | +9.41% | 8 | 4,916 | 36.19% |
| META250117P00230000 | 2023-06-07 11:15AM EDT | 2025-01-17 | 26.60 | 27.95 | 28.60 | +0.80 | +3.10% | 3 | 951 | 34.98% |
| META250620P00230000 | 2023-06-07 10:34AM EDT | 2025-06-20 | 30.00 | 31.45 | 32.55 | +0.10 | +0.33% | 2 | 2,481 | 34.17% |
| META251219P00230000 | 2023-06-07 1:13PM EDT | 2025-12-19 | 34.95 | 35.05 | 36.60 | +1.05 | +3.10% | 32 | 285 | 33.41% |
