META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:145.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602C00145000 | 2023-05-26 2:32PM EDT | 2023-06-02 | 115.95 | 116.75 | 117.45 | +14.36 | +14.14% | 1 | 15 | 175.78% |
| META230609C00145000 | 2023-05-22 9:40AM EDT | 2023-06-09 | 104.15 | 116.80 | 117.70 | 0.00 | - | 5 | 11 | 138.87% |
| META230616C00145000 | 2023-05-26 3:49PM EDT | 2023-06-16 | 117.52 | 117.25 | 117.70 | +8.14 | +7.44% | 12 | 4,420 | 124.22% |
| META230623C00145000 | 2023-05-22 3:21PM EDT | 2023-06-23 | 105.18 | 117.05 | 118.00 | 0.00 | - | 1 | 4 | 108.74% |
| META230630C00145000 | 2023-05-23 10:14AM EDT | 2023-06-30 | 104.17 | 117.25 | 118.35 | 0.00 | - | 1 | 1 | 104.40% |
| META230721C00145000 | 2023-05-26 11:58AM EDT | 2023-07-21 | 115.23 | 117.80 | 118.70 | +10.50 | +10.03% | 3 | 149 | 89.40% |
| META230818C00145000 | 2023-05-19 10:25AM EDT | 2023-08-18 | 102.45 | 118.60 | 119.60 | 0.00 | - | 1 | 2 | 81.30% |
| META230915C00145000 | 2023-05-26 2:39PM EDT | 2023-09-15 | 118.95 | 119.40 | 120.35 | +15.41 | +14.88% | 31 | 7,374 | 75.73% |
| META231020C00145000 | 2023-05-26 2:39PM EDT | 2023-10-20 | 119.97 | 120.40 | 121.45 | +13.59 | +12.77% | 21 | 68 | 71.55% |
| META231117C00145000 | 2023-05-26 2:29PM EDT | 2023-11-17 | 120.92 | 121.45 | 122.85 | +11.18 | +10.19% | 2 | 169 | 70.71% |
| META231215C00145000 | 2023-05-26 1:26PM EDT | 2023-12-15 | 120.20 | 121.90 | 124.20 | +7.46 | +6.62% | 26 | 68 | 68.86% |
| META240119C00145000 | 2023-05-26 9:52AM EDT | 2024-01-19 | 121.05 | 123.25 | 124.90 | +4.05 | +3.46% | 21 | 2,223 | 66.76% |
| META240216C00145000 | 2023-04-21 1:48PM EDT | 2024-02-16 | 80.46 | 107.90 | 111.20 | 0.00 | - | 2 | 144 | 0.00% |
| META240315C00145000 | 2023-05-26 9:52AM EDT | 2024-03-15 | 119.72 | 125.00 | 127.20 | +6.40 | +5.65% | 5 | 212 | 65.31% |
| META240621C00145000 | 2023-05-22 1:17PM EDT | 2024-06-21 | 117.43 | 127.85 | 130.50 | 0.00 | - | 1 | 757 | 62.88% |
| META250117C00145000 | 2023-05-26 10:53AM EDT | 2025-01-17 | 131.44 | 133.90 | 136.10 | +15.94 | +13.80% | 9 | 359 | 59.54% |
| META250620C00145000 | 2023-05-24 12:05PM EDT | 2025-06-20 | 125.34 | 137.50 | 141.50 | 0.00 | - | 1 | 147 | 58.84% |
| META251219C00145000 | 2023-05-25 11:04AM EDT | 2025-12-19 | 135.63 | 141.50 | 145.30 | 0.00 | - | 2 | 118 | 57.14% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602P00145000 | 2023-05-08 11:56AM EDT | 2023-06-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 60 | 140.63% |
| META230609P00145000 | 2023-05-22 1:56PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 31 | 96.88% |
| META230616P00145000 | 2023-05-26 3:52PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 31 | 5,711 | 88.28% |
| META230630P00145000 | 2023-05-26 9:33AM EDT | 2023-06-30 | 0.04 | 0.01 | 0.06 | -0.03 | -42.86% | 1 | 4 | 69.92% |
| META230721P00145000 | 2023-05-26 3:36PM EDT | 2023-07-21 | 0.08 | 0.07 | 0.09 | 0.00 | - | 12 | 575 | 59.96% |
| META230818P00145000 | 2023-05-26 11:27AM EDT | 2023-08-18 | 0.34 | 0.28 | 0.31 | -0.09 | -20.93% | 10 | 174 | 57.62% |
| META230915P00145000 | 2023-05-26 3:34PM EDT | 2023-09-15 | 0.54 | 0.48 | 0.53 | -0.30 | -35.71% | 7 | 3,273 | 54.00% |
| META231020P00145000 | 2023-05-26 11:05AM EDT | 2023-10-20 | 0.86 | 0.79 | 0.84 | -0.16 | -15.69% | 332 | 560 | 51.01% |
| META231117P00145000 | 2023-05-26 1:13PM EDT | 2023-11-17 | 1.48 | 1.41 | 1.47 | -0.38 | -20.43% | 40 | 713 | 52.05% |
| META231215P00145000 | 2023-05-25 3:46PM EDT | 2023-12-15 | 2.13 | 1.68 | 1.78 | 0.00 | - | 3 | 29 | 50.20% |
| META240119P00145000 | 2023-05-26 3:29PM EDT | 2024-01-19 | 2.07 | 2.02 | 2.10 | -0.49 | -19.14% | 1,237 | 2,826 | 48.34% |
| META240216P00145000 | 2023-05-19 11:26AM EDT | 2024-02-16 | 3.40 | 2.56 | 2.67 | 0.00 | - | 1 | 319 | 48.33% |
| META240315P00145000 | 2023-05-19 3:51PM EDT | 2024-03-15 | 3.00 | 2.83 | 2.92 | -0.70 | -18.92% | 20 | 413 | 46.97% |
| META240621P00145000 | 2023-05-25 1:52PM EDT | 2024-06-21 | 4.30 | 4.10 | 4.25 | -0.60 | -12.24% | 30 | 2,291 | 44.81% |
| META250117P00145000 | 2023-05-26 2:18PM EDT | 2025-01-17 | 7.17 | 7.00 | 7.15 | -1.38 | -16.14% | 1 | 1,463 | 42.17% |
| META250620P00145000 | 2023-04-27 11:27AM EDT | 2025-06-20 | 9.55 | 8.30 | 9.40 | -1.70 | -15.11% | 3 | 226 | 41.24% |
| META251219P00145000 | 2023-05-26 10:16AM EDT | 2025-12-19 | 11.20 | 10.30 | 11.90 | -0.22 | -1.93% | 4 | 34 | 40.34% |
