META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:130.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00130000 | 2023-05-25 12:09PM EDT | 2023-06-09 | 144.50 | 142.20 | 143.50 | +20.29 | +16.34% | 19 | 2 | 235.16% |
| META230616C00130000 | 2023-06-02 1:30PM EDT | 2023-06-16 | 144.49 | 142.50 | 143.15 | +1.59 | +1.11% | 26 | 5,060 | 163.87% |
| META230623C00130000 | 2023-05-15 10:45AM EDT | 2023-06-23 | 108.02 | 142.05 | 143.60 | 0.00 | - | - | 2 | 133.79% |
| META230630C00130000 | 2023-05-30 10:56AM EDT | 2023-06-30 | 136.41 | 142.20 | 144.95 | 0.00 | - | 1 | 2 | 145.36% |
| META230721C00130000 | 2023-06-02 2:30PM EDT | 2023-07-21 | 143.75 | 142.95 | 144.10 | +0.60 | +0.42% | 2 | 70 | 108.84% |
| META230818C00130000 | 2023-06-02 1:43PM EDT | 2023-08-18 | 145.95 | 143.50 | 144.85 | +35.57 | +32.23% | 1 | 5 | 95.95% |
| META230915C00130000 | 2023-06-01 1:46PM EDT | 2023-09-15 | 144.70 | 144.05 | 145.50 | 0.00 | - | 20 | 2,713 | 87.87% |
| META231020C00130000 | 2023-05-22 12:32PM EDT | 2023-10-20 | 122.75 | 144.15 | 146.80 | 0.00 | - | 2 | 16 | 81.03% |
| META231117C00130000 | 2023-06-01 1:52PM EDT | 2023-11-17 | 146.68 | 145.50 | 147.25 | 0.00 | - | 6 | 492 | 79.02% |
| META231215C00130000 | 2023-05-19 9:48AM EDT | 2023-12-15 | 121.98 | 145.50 | 148.85 | 0.00 | - | 1 | 6 | 76.89% |
| META240119C00130000 | 2023-06-01 2:06PM EDT | 2024-01-19 | 150.05 | 146.85 | 149.00 | +1.05 | +0.70% | 1 | 5,984 | 73.82% |
| META240216C00130000 | 2023-05-11 3:52PM EDT | 2024-02-16 | 113.63 | 147.35 | 150.10 | 0.00 | - | 1 | 42 | 72.55% |
| META240315C00130000 | 2023-05-30 12:54PM EDT | 2024-03-15 | 142.50 | 148.00 | 150.75 | 0.00 | - | 2 | 29 | 71.01% |
| META240621C00130000 | 2023-05-31 11:26AM EDT | 2024-06-21 | 142.77 | 150.70 | 152.95 | 0.00 | - | 5 | 2,562 | 67.58% |
| META250117C00130000 | 2023-06-01 12:32PM EDT | 2025-01-17 | 154.84 | 155.00 | 158.60 | 0.00 | - | 2 | 1,310 | 63.42% |
| META250620C00130000 | 2023-06-02 3:03PM EDT | 2025-06-20 | 161.00 | 158.00 | 161.45 | +0.96 | +0.60% | 2 | 831 | 60.90% |
| META251219C00130000 | 2023-06-02 1:44PM EDT | 2025-12-19 | 165.58 | 162.00 | 165.55 | +10.93 | +7.07% | 1 | 49 | 59.83% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00130000 | 2023-05-03 11:58AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 162.50% |
| META230616P00130000 | 2023-06-02 3:36PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 7,698 | 120.31% |
| META230623P00130000 | 2023-05-19 10:56AM EDT | 2023-06-23 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 106.25% |
| META230721P00130000 | 2023-06-01 1:53PM EDT | 2023-07-21 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 1 | 489 | 70.70% |
| META230818P00130000 | 2023-05-31 11:28AM EDT | 2023-08-18 | 0.17 | 0.09 | 0.13 | 0.00 | - | 28 | 509 | 64.45% |
| META230915P00130000 | 2023-06-02 3:46PM EDT | 2023-09-15 | 0.20 | 0.16 | 0.22 | -0.01 | -4.76% | 3 | 4,403 | 58.94% |
| META231020P00130000 | 2023-06-02 1:49PM EDT | 2023-10-20 | 0.33 | 0.29 | 0.36 | -0.04 | -10.81% | 3 | 479 | 54.79% |
| META231117P00130000 | 2023-06-02 1:34PM EDT | 2023-11-17 | 0.67 | 0.60 | 0.67 | -0.16 | -19.28% | 5 | 586 | 55.32% |
| META231215P00130000 | 2023-06-01 11:38AM EDT | 2023-12-15 | 0.90 | 0.76 | 0.86 | 0.00 | - | 4 | 536 | 53.32% |
| META240119P00130000 | 2023-06-02 11:27AM EDT | 2024-01-19 | 1.01 | 0.96 | 1.04 | -0.07 | -6.48% | 2 | 13,510 | 50.94% |
| META240216P00130000 | 2023-05-31 9:33AM EDT | 2024-02-16 | 1.70 | 1.26 | 1.37 | 0.00 | - | 10 | 401 | 50.60% |
| META240315P00130000 | 2023-05-31 9:35AM EDT | 2024-03-15 | 2.05 | 1.46 | 1.57 | 0.00 | - | 13 | 232 | 49.74% |
| META240621P00130000 | 2023-05-31 9:30AM EDT | 2024-06-21 | 2.74 | 2.32 | 2.43 | 0.00 | - | 10 | 6,095 | 47.08% |
| META250117P00130000 | 2023-06-01 12:44PM EDT | 2025-01-17 | 4.56 | 4.30 | 4.50 | 0.00 | - | 5 | 2,755 | 43.99% |
| META250620P00130000 | 2023-05-31 1:18PM EDT | 2025-06-20 | 6.38 | 5.70 | 6.15 | 0.00 | - | 1 | 192 | 42.76% |
| META251219P00130000 | 2023-06-01 3:10PM EDT | 2025-12-19 | 7.54 | 7.25 | 8.30 | 0.00 | - | 5 | 86 | 42.03% |
