META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:300.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00300000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.14 | 0.12 | 0.14 | -0.18 | -56.25% | 1,338 | 2,218 | 35.65% |
| META230616C00300000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 0.56 | 0.55 | 0.57 | -0.31 | -35.63% | 1,736 | 6,807 | 33.06% |
| META230623C00300000 | 2023-06-02 3:46PM EDT | 2023-06-23 | 1.06 | 1.00 | 1.08 | -0.32 | -23.19% | 876 | 796 | 31.71% |
| META230630C00300000 | 2023-06-02 3:59PM EDT | 2023-06-30 | 1.67 | 1.61 | 1.69 | -0.27 | -13.92% | 382 | 517 | 31.32% |
| META230707C00300000 | 2023-06-02 3:54PM EDT | 2023-07-07 | 2.17 | 2.09 | 2.37 | -0.45 | -17.18% | 99 | 339 | 31.34% |
| META230721C00300000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 3.70 | 3.60 | 3.75 | -0.45 | -10.84% | 2,281 | 5,085 | 31.46% |
| META230818C00300000 | 2023-06-02 3:35PM EDT | 2023-08-18 | 10.35 | 10.30 | 10.45 | -0.27 | -2.54% | 339 | 3,291 | 40.91% |
| META230915C00300000 | 2023-06-02 3:57PM EDT | 2023-09-15 | 12.90 | 12.80 | 13.00 | -0.53 | -3.95% | 1,243 | 6,566 | 39.73% |
| META231020C00300000 | 2023-06-02 3:52PM EDT | 2023-10-20 | 16.10 | 15.90 | 16.20 | -0.80 | -4.73% | 324 | 1,722 | 39.38% |
| META231117C00300000 | 2023-06-02 3:54PM EDT | 2023-11-17 | 20.90 | 18.90 | 21.00 | -0.82 | -3.78% | 46 | 2,027 | 42.63% |
| META231215C00300000 | 2023-06-02 2:43PM EDT | 2023-12-15 | 23.54 | 22.80 | 23.05 | +0.69 | +3.02% | 1,519 | 816 | 42.08% |
| META240119C00300000 | 2023-06-02 3:59PM EDT | 2024-01-19 | 25.30 | 25.25 | 25.55 | -0.10 | -0.39% | 1,049 | 21,589 | 41.67% |
| META240216C00300000 | 2023-06-02 1:19PM EDT | 2024-02-16 | 29.87 | 28.90 | 29.15 | +0.77 | +2.65% | 2 | 531 | 43.31% |
| META240315C00300000 | 2023-06-02 2:23PM EDT | 2024-03-15 | 31.20 | 30.60 | 30.95 | -0.40 | -1.27% | 8 | 759 | 43.01% |
| META240621C00300000 | 2023-06-02 1:02PM EDT | 2024-06-21 | 39.15 | 37.70 | 38.10 | +1.60 | +4.26% | 47 | 2,513 | 43.54% |
| META250117C00300000 | 2023-06-02 3:23PM EDT | 2025-01-17 | 51.07 | 50.35 | 51.25 | +0.82 | +1.63% | 9 | 3,066 | 44.51% |
| META250620C00300000 | 2023-06-02 3:11PM EDT | 2025-06-20 | 59.99 | 58.65 | 62.00 | +1.67 | +2.86% | 8 | 622 | 46.65% |
| META251219C00300000 | 2023-06-02 3:44PM EDT | 2025-12-19 | 67.61 | 67.00 | 69.60 | +0.53 | +0.79% | 118 | 471 | 46.32% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230616P00300000 | 2023-06-02 1:06PM EDT | 2023-06-16 | 26.00 | 27.25 | 27.95 | -1.80 | -6.47% | 4 | 13 | 32.96% |
| META230630P00300000 | 2023-06-02 10:04AM EDT | 2023-06-30 | 27.35 | 27.30 | 29.10 | -1.65 | -5.69% | 3 | 22 | 31.46% |
| META230707P00300000 | 2023-05-26 9:38AM EDT | 2023-07-07 | 27.72 | 28.35 | 29.10 | -17.18 | -38.26% | 1 | 3 | 28.14% |
| META230721P00300000 | 2023-06-02 2:53PM EDT | 2023-07-21 | 28.95 | 29.30 | 29.95 | -1.05 | -3.50% | 43 | 11 | 27.23% |
| META230818P00300000 | 2023-06-02 10:37AM EDT | 2023-08-18 | 34.96 | 34.55 | 35.45 | -0.65 | -1.83% | 2 | 133 | 35.61% |
| META230915P00300000 | 2023-06-02 2:07PM EDT | 2023-09-15 | 36.25 | 35.90 | 37.20 | -1.50 | -3.97% | 3 | 201 | 33.85% |
| META231020P00300000 | 2023-06-01 2:46PM EDT | 2023-10-20 | 38.53 | 38.25 | 38.80 | 0.00 | - | 6 | 224 | 31.90% |
| META231117P00300000 | 2023-06-02 3:51PM EDT | 2023-11-17 | 41.85 | 41.65 | 43.00 | -1.30 | -3.01% | 1 | 27 | 35.14% |
| META231215P00300000 | 2023-06-01 10:48AM EDT | 2023-12-15 | 44.20 | 42.90 | 43.35 | 0.00 | - | 12 | 23 | 32.99% |
| META240119P00300000 | 2023-06-02 12:27PM EDT | 2024-01-19 | 44.43 | 44.05 | 44.75 | -0.57 | -1.27% | 25 | 339 | 32.07% |
| META240216P00300000 | 2023-06-02 10:11AM EDT | 2024-02-16 | 46.70 | 46.65 | 47.25 | -2.65 | -5.37% | 10 | 52 | 33.08% |
| META240315P00300000 | 2023-05-30 12:38PM EDT | 2024-03-15 | 51.90 | 47.45 | 48.00 | 0.00 | - | 2 | 114 | 32.22% |
| META240621P00300000 | 2023-06-02 1:50PM EDT | 2024-06-21 | 51.25 | 51.35 | 52.05 | -0.25 | -0.49% | 74 | 99 | 31.50% |
| META250117P00300000 | 2023-06-01 3:37PM EDT | 2025-01-17 | 59.65 | 58.00 | 59.30 | 0.00 | - | 50 | 334 | 30.59% |
| META250620P00300000 | 2023-06-01 10:13AM EDT | 2025-06-20 | 64.00 | 61.00 | 65.50 | 0.00 | - | 3 | 69 | 31.25% |
| META251219P00300000 | 2023-06-02 3:34PM EDT | 2025-12-19 | 68.14 | 66.25 | 69.65 | -0.16 | -0.23% | 1 | 21 | 30.43% |
