META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:250.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602C00250000 | 2023-05-30 3:56PM EDT | 2023-06-02 | 13.00 | 13.05 | 13.40 | -0.15 | -1.14% | 591 | 2,876 | 44.09% |
| META230609C00250000 | 2023-05-30 3:03PM EDT | 2023-06-09 | 14.77 | 14.65 | 14.95 | +0.02 | +0.14% | 240 | 928 | 39.31% |
| META230616C00250000 | 2023-05-30 3:59PM EDT | 2023-06-16 | 16.40 | 16.25 | 16.55 | +0.05 | +0.31% | 1,073 | 11,524 | 39.34% |
| META230623C00250000 | 2023-05-30 3:38PM EDT | 2023-06-23 | 17.10 | 17.15 | 17.75 | -0.23 | -1.33% | 59 | 361 | 38.53% |
| META230630C00250000 | 2023-05-30 2:01PM EDT | 2023-06-30 | 19.48 | 18.45 | 19.15 | +0.87 | +4.67% | 36 | 402 | 39.18% |
| META230707C00250000 | 2023-05-30 3:06PM EDT | 2023-07-07 | 20.60 | 19.00 | 21.45 | +2.00 | +10.75% | 9 | 36 | 42.91% |
| META230721C00250000 | 2023-05-30 3:55PM EDT | 2023-07-21 | 21.68 | 21.65 | 22.00 | +0.10 | +0.46% | 6,912 | 12,148 | 38.31% |
| META230818C00250000 | 2023-05-30 3:03PM EDT | 2023-08-18 | 28.89 | 28.40 | 29.10 | +0.50 | +1.76% | 704 | 7,359 | 46.36% |
| META230915C00250000 | 2023-05-30 3:34PM EDT | 2023-09-15 | 31.85 | 31.20 | 31.95 | +0.66 | +2.12% | 63 | 6,358 | 45.22% |
| META231020C00250000 | 2023-05-30 3:44PM EDT | 2023-10-20 | 34.55 | 34.45 | 35.20 | +0.24 | +0.70% | 38 | 1,411 | 44.53% |
| META231117C00250000 | 2023-05-30 2:35PM EDT | 2023-11-17 | 40.00 | 39.20 | 39.65 | +0.80 | +2.04% | 33 | 2,726 | 47.25% |
| META231215C00250000 | 2023-05-26 3:23PM EDT | 2023-12-15 | 41.56 | 41.20 | 41.75 | +0.60 | +1.46% | 1 | 1,418 | 46.66% |
| META240119C00250000 | 2023-05-30 3:58PM EDT | 2024-01-19 | 43.83 | 43.75 | 44.20 | +0.24 | +0.55% | 1,315 | 21,564 | 46.11% |
| META240216C00250000 | 2023-05-30 2:30PM EDT | 2024-02-16 | 47.60 | 46.65 | 47.55 | +0.97 | +2.08% | 1 | 1,672 | 47.55% |
| META240315C00250000 | 2023-05-30 1:38PM EDT | 2024-03-15 | 49.43 | 48.55 | 49.05 | +5.33 | +12.09% | 105 | 780 | 46.89% |
| META240621C00250000 | 2023-05-30 3:58PM EDT | 2024-06-21 | 55.21 | 54.85 | 55.55 | +0.18 | +0.33% | 255 | 9,851 | 46.91% |
| META250117C00250000 | 2023-05-30 12:57PM EDT | 2025-01-17 | 69.30 | 66.25 | 67.45 | +2.20 | +3.28% | 125 | 15,544 | 47.28% |
| META250620C00250000 | 2023-05-30 3:57PM EDT | 2025-06-20 | 74.39 | 73.50 | 75.45 | +2.44 | +3.39% | 46 | 881 | 47.92% |
| META251219C00250000 | 2023-05-30 3:46PM EDT | 2025-12-19 | 81.56 | 80.25 | 83.35 | +1.70 | +2.13% | 16 | 724 | 48.18% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602P00250000 | 2023-05-30 3:59PM EDT | 2023-06-02 | 0.45 | 0.44 | 0.45 | -0.41 | -47.67% | 3,853 | 3,115 | 36.16% |
| META230609P00250000 | 2023-05-30 3:53PM EDT | 2023-06-09 | 1.89 | 1.76 | 1.82 | -0.37 | -16.37% | 741 | 1,175 | 34.72% |
| META230616P00250000 | 2023-05-30 3:52PM EDT | 2023-06-16 | 3.13 | 3.00 | 3.15 | -0.37 | -10.57% | 1,744 | 2,432 | 34.72% |
| META230623P00250000 | 2023-05-30 3:59PM EDT | 2023-06-23 | 3.85 | 3.85 | 4.00 | -0.50 | -11.49% | 145 | 276 | 33.26% |
| META230630P00250000 | 2023-05-30 3:39PM EDT | 2023-06-30 | 4.90 | 4.85 | 5.00 | -0.45 | -8.41% | 356 | 292 | 33.20% |
| META230707P00250000 | 2023-05-30 3:44PM EDT | 2023-07-07 | 5.62 | 5.55 | 5.70 | -0.43 | -7.11% | 130 | 124 | 32.43% |
| META230721P00250000 | 2023-05-30 3:53PM EDT | 2023-07-21 | 7.50 | 7.25 | 7.40 | -0.10 | -1.32% | 648 | 2,113 | 32.61% |
| META230818P00250000 | 2023-05-30 3:52PM EDT | 2023-08-18 | 13.34 | 13.15 | 13.35 | -0.13 | -0.97% | 217 | 3,099 | 39.43% |
| META230915P00250000 | 2023-05-30 3:20PM EDT | 2023-09-15 | 14.86 | 15.00 | 15.30 | -0.44 | -2.88% | 98 | 4,496 | 37.61% |
| META231020P00250000 | 2023-05-30 3:44PM EDT | 2023-10-20 | 17.20 | 17.10 | 17.40 | -0.40 | -2.27% | 50 | 748 | 36.10% |
| META231117P00250000 | 2023-05-30 3:45PM EDT | 2023-11-17 | 20.65 | 20.60 | 20.90 | -0.40 | -1.90% | 155 | 437 | 38.16% |
| META231215P00250000 | 2023-05-30 1:59PM EDT | 2023-12-15 | 22.25 | 21.85 | 22.15 | -0.44 | -1.94% | 32 | 112 | 37.09% |
| META240119P00250000 | 2023-05-30 2:49PM EDT | 2024-01-19 | 23.54 | 23.15 | 23.60 | +0.06 | +0.26% | 243 | 2,114 | 36.03% |
| META240216P00250000 | 2023-05-26 2:48PM EDT | 2024-02-16 | 25.82 | 25.35 | 25.70 | 0.00 | - | 1 | 67 | 36.54% |
| META240315P00250000 | 2023-05-30 1:58PM EDT | 2024-03-15 | 26.53 | 26.15 | 26.70 | -0.22 | -0.82% | 37 | 120 | 35.86% |
| META240621P00250000 | 2023-05-30 3:57PM EDT | 2024-06-21 | 30.25 | 29.85 | 30.55 | -0.30 | -0.98% | 131 | 464 | 34.76% |
| META250117P00250000 | 2023-05-30 3:14PM EDT | 2025-01-17 | 36.72 | 36.55 | 37.60 | -0.58 | -1.55% | 21 | 1,944 | 33.55% |
| META250620P00250000 | 2023-05-30 9:32AM EDT | 2025-06-20 | 40.80 | 40.75 | 42.05 | -1.65 | -3.89% | 1 | 1,005 | 33.06% |
| META251219P00250000 | 2023-05-26 10:38AM EDT | 2025-12-19 | 46.80 | 43.90 | 46.75 | 0.00 | - | 24 | 605 | 32.65% |
