META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:125.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00125000 | 2023-06-02 1:11PM EDT | 2023-06-09 | 149.51 | 147.00 | 148.40 | +10.96 | +7.91% | 11 | 2 | 219.14% |
| META230616C00125000 | 2023-06-02 3:24PM EDT | 2023-06-16 | 148.00 | 147.50 | 148.20 | -0.80 | -0.54% | 2 | 6,398 | 174.41% |
| META230630C00125000 | 2023-05-25 2:47PM EDT | 2023-06-30 | 128.15 | 147.25 | 149.85 | 0.00 | - | - | 1 | 151.56% |
| META230721C00125000 | 2023-05-30 3:15PM EDT | 2023-07-21 | 139.42 | 147.95 | 149.00 | 0.00 | - | 4 | 50 | 112.89% |
| META230818C00125000 | 2023-05-30 9:52AM EDT | 2023-08-18 | 141.74 | 148.55 | 149.55 | 0.00 | - | 2 | 4 | 98.80% |
| META230915C00125000 | 2023-06-01 3:41PM EDT | 2023-09-15 | 148.38 | 149.00 | 150.40 | 0.00 | - | 1 | 1,533 | 91.24% |
| META231020C00125000 | 2023-05-22 10:22AM EDT | 2023-10-20 | 130.57 | 149.00 | 151.65 | 0.00 | - | 1 | 13 | 83.69% |
| META231117C00125000 | 2023-06-01 1:54PM EDT | 2023-11-17 | 151.84 | 149.75 | 152.50 | 0.00 | - | 2 | 55 | 81.21% |
| META231215C00125000 | 2023-05-31 3:50PM EDT | 2023-12-15 | 143.51 | 150.20 | 153.60 | 0.00 | - | 18 | 19 | 79.05% |
| META240119C00125000 | 2023-06-02 11:57AM EDT | 2024-01-19 | 153.43 | 151.65 | 153.50 | +1.35 | +0.89% | 5 | 4,114 | 75.69% |
| META240216C00125000 | 2023-06-01 1:33PM EDT | 2024-02-16 | 152.88 | 152.05 | 154.70 | 0.00 | - | 2 | 31 | 74.50% |
| META240315C00125000 | 2023-06-01 10:37AM EDT | 2024-03-15 | 151.28 | 152.60 | 155.35 | 0.00 | - | 1 | 18 | 72.82% |
| META240621C00125000 | 2023-05-30 11:13AM EDT | 2024-06-21 | 150.02 | 154.50 | 158.00 | 0.00 | - | 2 | 564 | 69.05% |
| META250117C00125000 | 2023-06-02 9:48AM EDT | 2025-01-17 | 161.15 | 159.05 | 162.75 | +10.15 | +6.72% | 1 | 917 | 64.49% |
| META250620C00125000 | 2023-05-08 11:04AM EDT | 2025-06-20 | 125.64 | 162.00 | 165.85 | 0.00 | - | 1 | 252 | 62.23% |
| META251219C00125000 | 2023-06-02 3:09PM EDT | 2025-12-19 | 168.16 | 165.50 | 169.30 | +1.61 | +0.97% | 1 | 19 | 60.50% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00125000 | 2023-05-19 3:59PM EDT | 2023-06-09 | 0.18 | 0.00 | 0.04 | 0.00 | - | 3 | 2 | 189.06% |
| META230616P00125000 | 2023-06-01 11:42AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 15,919 | 126.56% |
| META230721P00125000 | 2023-06-02 12:59PM EDT | 2023-07-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 1,660 | 73.05% |
| META230818P00125000 | 2023-06-02 1:17PM EDT | 2023-08-18 | 0.10 | 0.07 | 0.12 | -0.05 | -33.33% | 9 | 301 | 66.50% |
| META230915P00125000 | 2023-06-02 11:25AM EDT | 2023-09-15 | 0.18 | 0.17 | 0.19 | -0.01 | -5.26% | 1 | 2,231 | 61.43% |
| META231020P00125000 | 2023-06-02 1:49PM EDT | 2023-10-20 | 0.27 | 0.23 | 0.30 | -0.10 | -27.03% | 3 | 109 | 55.86% |
| META231117P00125000 | 2023-06-02 11:18AM EDT | 2023-11-17 | 0.53 | 0.50 | 0.57 | -0.04 | -7.02% | 101 | 1,929 | 56.42% |
| META231215P00125000 | 2023-05-22 1:57PM EDT | 2023-12-15 | 1.08 | 0.64 | 0.72 | 0.00 | - | 3 | 97 | 54.25% |
| META240119P00125000 | 2023-06-01 3:55PM EDT | 2024-01-19 | 0.94 | 0.81 | 0.89 | 0.00 | - | 1 | 8,140 | 51.86% |
| META240216P00125000 | 2023-04-27 12:19PM EDT | 2024-02-16 | 2.24 | 1.42 | 1.52 | 0.00 | - | 25 | 159 | 54.11% |
| META240315P00125000 | 2023-06-01 2:17PM EDT | 2024-03-15 | 1.30 | 1.25 | 1.35 | 0.00 | - | 4 | 219 | 50.21% |
| META240621P00125000 | 2023-06-01 3:51PM EDT | 2024-06-21 | 2.16 | 2.01 | 2.12 | 0.00 | - | 125 | 1,146 | 47.82% |
| META250117P00125000 | 2023-06-02 11:19AM EDT | 2025-01-17 | 3.94 | 3.80 | 4.00 | -0.01 | -0.25% | 1 | 1,254 | 44.59% |
| META250620P00125000 | 2023-06-02 3:43PM EDT | 2025-06-20 | 5.24 | 5.20 | 5.30 | +0.04 | +0.77% | 40 | 927 | 42.82% |
| META251219P00125000 | 2023-05-12 9:35AM EDT | 2025-12-19 | 9.50 | 6.50 | 7.05 | 0.00 | - | 5 | 82 | 41.70% |
