META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:235.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00235000 | 2023-06-02 3:55PM EDT | 2023-06-09 | 38.15 | 36.95 | 38.55 | -0.56 | -1.45% | 62 | 360 | 52.54% |
| META230616C00235000 | 2023-06-02 3:55PM EDT | 2023-06-16 | 38.65 | 38.15 | 38.60 | +0.37 | +0.97% | 65 | 7,308 | 51.00% |
| META230623C00235000 | 2023-06-02 1:57PM EDT | 2023-06-23 | 40.31 | 38.20 | 39.15 | +5.31 | +15.17% | 1 | 644 | 49.70% |
| META230630C00235000 | 2023-06-02 9:42AM EDT | 2023-06-30 | 41.12 | 38.95 | 39.85 | +0.51 | +1.26% | 1 | 152 | 48.05% |
| META230707C00235000 | 2023-05-30 2:00PM EDT | 2023-07-07 | 30.90 | 39.35 | 41.80 | 0.00 | - | 3 | 4 | 53.28% |
| META230721C00235000 | 2023-06-02 3:57PM EDT | 2023-07-21 | 41.15 | 40.95 | 41.45 | -0.45 | -1.08% | 36 | 3,232 | 43.59% |
| META230818C00235000 | 2023-06-02 10:55AM EDT | 2023-08-18 | 47.60 | 45.95 | 46.60 | +1.80 | +3.93% | 53 | 864 | 49.82% |
| META230915C00235000 | 2023-06-02 2:01PM EDT | 2023-09-15 | 50.08 | 48.15 | 49.25 | +0.84 | +1.71% | 10 | 2,036 | 48.60% |
| META231020C00235000 | 2023-06-01 3:49PM EDT | 2023-10-20 | 51.69 | 51.20 | 52.15 | 0.00 | - | 4 | 456 | 47.49% |
| META231117C00235000 | 2023-06-02 11:48AM EDT | 2023-11-17 | 56.34 | 54.80 | 56.75 | -0.66 | -1.16% | 2 | 576 | 50.93% |
| META231215C00235000 | 2023-06-01 1:23PM EDT | 2023-12-15 | 58.40 | 57.25 | 58.50 | 0.00 | - | 1 | 111 | 49.77% |
| META240119C00235000 | 2023-06-02 2:59PM EDT | 2024-01-19 | 60.80 | 60.00 | 60.55 | +0.55 | +0.91% | 8 | 6,288 | 48.65% |
| META240216C00235000 | 2023-06-02 1:44PM EDT | 2024-02-16 | 64.68 | 62.15 | 63.90 | +8.93 | +16.02% | 3 | 188 | 50.25% |
| META240315C00235000 | 2023-05-26 1:09PM EDT | 2024-03-15 | 55.04 | 63.60 | 65.35 | 0.00 | - | 6 | 308 | 49.49% |
| META240621C00235000 | 2023-06-02 11:39AM EDT | 2024-06-21 | 71.80 | 70.40 | 71.90 | +0.82 | +1.16% | 62 | 706 | 49.55% |
| META250620C00235000 | 2023-06-01 10:43AM EDT | 2025-06-20 | 88.20 | 88.85 | 90.50 | 0.00 | - | 4 | 195 | 49.41% |
| META251219C00235000 | 2023-06-02 12:32PM EDT | 2025-12-19 | 97.95 | 95.50 | 99.15 | +8.75 | +9.81% | 54 | 305 | 50.19% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00235000 | 2023-06-02 3:56PM EDT | 2023-06-09 | 0.04 | 0.03 | 0.07 | -0.06 | -60.00% | 391 | 745 | 47.66% |
| META230616P00235000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 0.24 | 0.23 | 0.26 | -0.11 | -31.43% | 248 | 7,864 | 41.11% |
| META230623P00235000 | 2023-06-02 3:52PM EDT | 2023-06-23 | 0.45 | 0.43 | 0.46 | -0.14 | -23.73% | 176 | 418 | 37.35% |
| META230630P00235000 | 2023-06-02 3:48PM EDT | 2023-06-30 | 0.78 | 0.75 | 0.84 | -0.29 | -27.10% | 267 | 682 | 36.87% |
| META230707P00235000 | 2023-06-02 2:32PM EDT | 2023-07-07 | 1.12 | 1.00 | 1.09 | -0.22 | -16.42% | 53 | 221 | 35.13% |
| META230721P00235000 | 2023-06-02 3:56PM EDT | 2023-07-21 | 1.98 | 1.89 | 1.98 | -0.31 | -13.54% | 968 | 4,810 | 34.99% |
| META230818P00235000 | 2023-06-02 2:59PM EDT | 2023-08-18 | 6.15 | 5.95 | 6.20 | -0.11 | -1.76% | 115 | 2,235 | 42.08% |
| META230915P00235000 | 2023-06-02 2:26PM EDT | 2023-09-15 | 7.76 | 7.60 | 7.80 | -0.44 | -5.37% | 43 | 1,336 | 39.91% |
| META231020P00235000 | 2023-06-02 3:55PM EDT | 2023-10-20 | 9.45 | 9.30 | 9.60 | -0.55 | -5.50% | 21 | 706 | 38.17% |
| META231117P00235000 | 2023-06-02 10:58AM EDT | 2023-11-17 | 12.80 | 11.90 | 12.80 | -0.40 | -3.03% | 2 | 579 | 40.42% |
| META231215P00235000 | 2023-06-02 11:28AM EDT | 2023-12-15 | 13.85 | 13.65 | 13.90 | -0.50 | -3.48% | 85 | 128 | 39.15% |
| META240119P00235000 | 2023-06-02 1:55PM EDT | 2024-01-19 | 14.95 | 14.80 | 15.20 | -0.52 | -3.36% | 23 | 986 | 37.92% |
| META240216P00235000 | 2023-06-02 12:23PM EDT | 2024-02-16 | 17.14 | 16.95 | 17.25 | -0.25 | -1.44% | 30 | 389 | 38.55% |
| META240315P00235000 | 2023-06-02 12:02PM EDT | 2024-03-15 | 17.87 | 17.75 | 18.05 | -0.30 | -1.65% | 5 | 136 | 37.62% |
| META240621P00235000 | 2023-05-31 2:55PM EDT | 2024-06-21 | 24.30 | 21.40 | 21.75 | 0.00 | - | 74 | 1,648 | 36.45% |
| META250620P00235000 | 2023-06-02 10:57AM EDT | 2025-06-20 | 31.70 | 31.50 | 33.00 | -0.50 | -1.55% | 2 | 251 | 34.59% |
| META251219P00235000 | 2023-06-02 11:06AM EDT | 2025-12-19 | 35.90 | 35.25 | 37.35 | -2.20 | -5.77% | 11 | 68 | 33.94% |
