META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:245.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00245000 | 2023-06-05 2:20PM EDT | 2023-06-09 | 27.49 | 26.45 | 26.95 | -0.56 | -2.00% | 244 | 980 | 58.50% |
| META230616C00245000 | 2023-06-05 3:55PM EDT | 2023-06-16 | 27.60 | 27.15 | 27.45 | -1.05 | -3.66% | 403 | 9,898 | 47.05% |
| META230623C00245000 | 2023-06-05 12:47PM EDT | 2023-06-23 | 27.10 | 27.75 | 28.15 | -1.90 | -6.55% | 12 | 230 | 42.79% |
| META230630C00245000 | 2023-06-05 3:55PM EDT | 2023-06-30 | 28.95 | 28.60 | 29.05 | -1.45 | -4.77% | 261 | 401 | 41.83% |
| META230707C00245000 | 2023-06-05 3:39PM EDT | 2023-07-07 | 29.72 | 28.70 | 30.10 | -0.41 | -1.36% | 8 | 13 | 42.04% |
| META230721C00245000 | 2023-06-05 3:56PM EDT | 2023-07-21 | 31.20 | 31.00 | 31.35 | -1.65 | -5.02% | 48 | 6,942 | 39.69% |
| META230818C00245000 | 2023-06-05 12:47PM EDT | 2023-08-18 | 38.90 | 37.25 | 37.90 | -0.01 | -0.03% | 11 | 2,456 | 48.13% |
| META230915C00245000 | 2023-06-05 3:12PM EDT | 2023-09-15 | 39.60 | 39.95 | 40.45 | -2.55 | -6.05% | 28 | 1,245 | 46.20% |
| META231020C00245000 | 2023-06-05 3:43PM EDT | 2023-10-20 | 43.85 | 43.00 | 43.85 | +0.75 | +1.74% | 3 | 608 | 45.73% |
| META231117C00245000 | 2023-06-05 2:30PM EDT | 2023-11-17 | 48.00 | 47.30 | 48.35 | -1.20 | -2.44% | 5 | 707 | 48.64% |
| META231215C00245000 | 2023-06-05 3:52PM EDT | 2023-12-15 | 50.44 | 49.65 | 50.60 | -2.01 | -3.83% | 4 | 53 | 48.17% |
| META240119C00245000 | 2023-06-05 2:29PM EDT | 2024-01-19 | 51.70 | 52.30 | 52.80 | -2.80 | -5.14% | 4 | 1,784 | 47.18% |
| META240216C00245000 | 2023-06-02 12:42PM EDT | 2024-02-16 | 57.89 | 55.00 | 56.00 | 0.00 | - | 1 | 479 | 48.44% |
| META240315C00245000 | 2023-06-01 2:05PM EDT | 2024-03-15 | 59.51 | 57.00 | 58.10 | 0.00 | - | 4 | 227 | 48.43% |
| META240621C00245000 | 2023-06-02 9:36AM EDT | 2024-06-21 | 64.05 | 63.45 | 64.35 | -2.49 | -3.74% | 1 | 920 | 48.00% |
| META250620C00245000 | 2023-06-05 11:56AM EDT | 2025-06-20 | 85.71 | 82.80 | 84.25 | -0.35 | -0.41% | 2 | 154 | 48.71% |
| META251219C00245000 | 2023-06-05 11:39AM EDT | 2025-12-19 | 93.80 | 89.90 | 91.80 | +1.75 | +1.90% | 2 | 85 | 48.65% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00245000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 906 | 1,272 | 47.27% |
| META230616P00245000 | 2023-06-05 3:52PM EDT | 2023-06-16 | 0.38 | 0.39 | 0.41 | -0.12 | -24.00% | 697 | 6,074 | 37.35% |
| META230623P00245000 | 2023-06-05 3:32PM EDT | 2023-06-23 | 0.78 | 0.78 | 0.82 | -0.19 | -19.59% | 105 | 448 | 34.35% |
| META230630P00245000 | 2023-06-05 3:53PM EDT | 2023-06-30 | 1.34 | 1.35 | 1.41 | -0.17 | -11.26% | 144 | 467 | 33.89% |
| META230707P00245000 | 2023-06-05 3:51PM EDT | 2023-07-07 | 1.74 | 1.75 | 1.95 | -0.21 | -10.77% | 114 | 246 | 33.19% |
| META230714P00245000 | 2023-06-05 2:34PM EDT | 2023-07-14 | 2.61 | 2.38 | 2.51 | -0.07 | -2.61% | 16 | 69 | 32.80% |
| META230721P00245000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 3.10 | 3.00 | 3.10 | -0.15 | -4.62% | 273 | 5,608 | 32.67% |
| META230818P00245000 | 2023-06-05 3:22PM EDT | 2023-08-18 | 8.35 | 8.30 | 8.45 | -0.10 | -1.18% | 588 | 4,031 | 40.56% |
| META230915P00245000 | 2023-06-05 2:56PM EDT | 2023-09-15 | 10.05 | 10.05 | 10.20 | -0.02 | -0.20% | 22 | 1,287 | 38.27% |
| META231020P00245000 | 2023-06-05 3:51PM EDT | 2023-10-20 | 12.03 | 12.10 | 12.30 | -0.03 | -0.25% | 503 | 620 | 36.79% |
| META231117P00245000 | 2023-06-05 11:22AM EDT | 2023-11-17 | 14.87 | 15.50 | 15.80 | -0.60 | -3.88% | 19 | 438 | 39.09% |
| META231215P00245000 | 2023-06-05 3:10PM EDT | 2023-12-15 | 17.10 | 16.80 | 17.00 | +0.20 | +1.18% | 11 | 426 | 37.89% |
| META240119P00245000 | 2023-06-05 3:02PM EDT | 2024-01-19 | 18.27 | 18.15 | 18.40 | +0.18 | +1.00% | 9 | 2,471 | 36.71% |
| META240216P00245000 | 2023-06-05 12:49PM EDT | 2024-02-16 | 19.80 | 20.35 | 20.65 | -4.25 | -17.67% | 11 | 107 | 37.45% |
| META240315P00245000 | 2023-06-01 12:47PM EDT | 2024-03-15 | 22.00 | 21.20 | 21.50 | 0.00 | - | 141 | 295 | 36.55% |
| META240621P00245000 | 2023-06-02 1:58PM EDT | 2024-06-21 | 24.90 | 25.05 | 25.45 | 0.00 | - | 3 | 545 | 35.50% |
| META250620P00245000 | 2023-06-02 11:37AM EDT | 2025-06-20 | 36.15 | 36.15 | 37.05 | 0.00 | - | 2 | 89 | 33.73% |
| META251219P00245000 | 2023-06-02 10:54AM EDT | 2025-12-19 | 39.60 | 40.40 | 41.00 | 0.00 | - | 3 | 56 | 32.78% |
