META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:150.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00150000 | 2023-05-31 11:12AM EDT | 2023-06-09 | 114.03 | 122.30 | 123.15 | 0.00 | - | 1 | 6 | 176.17% |
| META230616C00150000 | 2023-06-02 3:02PM EDT | 2023-06-16 | 123.51 | 122.55 | 123.20 | -0.31 | -0.25% | 120 | 4,228 | 138.48% |
| META230623C00150000 | 2023-05-26 11:00AM EDT | 2023-06-23 | 107.60 | 122.25 | 123.90 | 0.00 | - | 30 | 21 | 122.75% |
| META230707C00150000 | 2023-05-26 11:36AM EDT | 2023-07-07 | 108.82 | 121.35 | 125.40 | 0.00 | - | 2 | 2 | 103.17% |
| META230721C00150000 | 2023-06-02 11:35AM EDT | 2023-07-21 | 124.50 | 123.30 | 124.20 | +10.85 | +9.55% | 1 | 271 | 93.70% |
| META230818C00150000 | 2023-05-22 3:49PM EDT | 2023-08-18 | 100.35 | 124.00 | 125.00 | 0.00 | - | 1 | 68 | 82.79% |
| META230915C00150000 | 2023-06-02 2:52PM EDT | 2023-09-15 | 126.55 | 124.70 | 125.85 | +4.70 | +3.86% | 3 | 3,956 | 76.60% |
| META231020C00150000 | 2023-05-26 2:29PM EDT | 2023-10-20 | 114.90 | 125.45 | 127.00 | 0.00 | - | 2 | 195 | 71.52% |
| META231117C00150000 | 2023-06-02 9:38AM EDT | 2023-11-17 | 129.50 | 126.95 | 128.15 | +1.50 | +1.17% | 10 | 587 | 71.01% |
| META231215C00150000 | 2023-06-02 12:08PM EDT | 2023-12-15 | 127.85 | 127.75 | 129.10 | +2.30 | +1.83% | 20 | 7 | 68.92% |
| META240119C00150000 | 2023-06-02 11:13AM EDT | 2024-01-19 | 131.03 | 128.85 | 130.25 | +0.53 | +0.41% | 2 | 6,552 | 67.00% |
| META240216C00150000 | 2023-06-01 2:46PM EDT | 2024-02-16 | 131.25 | 129.35 | 131.85 | 0.00 | - | 1 | 71 | 66.19% |
| META240315C00150000 | 2023-06-01 9:40AM EDT | 2024-03-15 | 129.00 | 130.00 | 132.70 | 0.00 | - | 3 | 548 | 64.79% |
| META240621C00150000 | 2023-06-02 12:31PM EDT | 2024-06-21 | 135.15 | 133.60 | 135.15 | +0.65 | +0.48% | 6 | 3,360 | 62.15% |
| META250117C00150000 | 2023-06-02 3:19PM EDT | 2025-01-17 | 141.01 | 139.25 | 142.00 | +1.61 | +1.15% | 13 | 9,183 | 59.31% |
| META250620C00150000 | 2023-06-01 1:22PM EDT | 2025-06-20 | 147.24 | 143.00 | 146.00 | +1.94 | +1.34% | 5 | 424 | 57.68% |
| META251219C00150000 | 2023-06-02 3:44PM EDT | 2025-12-19 | 150.17 | 147.50 | 151.10 | +9.83 | +7.00% | 11 | 168 | 56.92% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00150000 | 2023-06-02 9:55AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.04 | 0.00 | - | 18 | 6 | 146.88% |
| META230616P00150000 | 2023-06-02 11:31AM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 23 | 14,752 | 101.56% |
| META230623P00150000 | 2023-06-02 12:35PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.06 | -0.04 | -66.67% | 2 | 12 | 88.28% |
| META230630P00150000 | 2023-05-25 9:30AM EDT | 2023-06-30 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 32 | 75.00% |
| META230721P00150000 | 2023-06-02 2:25PM EDT | 2023-07-21 | 0.06 | 0.05 | 0.08 | 0.00 | - | 2 | 1,731 | 62.50% |
| META230818P00150000 | 2023-06-02 3:01PM EDT | 2023-08-18 | 0.23 | 0.21 | 0.24 | -0.01 | -4.17% | 13 | 376 | 57.81% |
| META230915P00150000 | 2023-06-02 2:43PM EDT | 2023-09-15 | 0.44 | 0.40 | 0.42 | -0.02 | -4.35% | 7 | 3,806 | 53.88% |
| META231020P00150000 | 2023-06-02 9:53AM EDT | 2023-10-20 | 0.72 | 0.64 | 0.71 | -0.01 | -1.37% | 1 | 2,116 | 50.51% |
| META231117P00150000 | 2023-06-01 3:24PM EDT | 2023-11-17 | 1.26 | 1.19 | 1.29 | -0.04 | -3.08% | 10 | 850 | 51.44% |
| META231215P00150000 | 2023-06-01 9:45AM EDT | 2023-12-15 | 1.76 | 1.49 | 1.59 | 0.00 | - | 2 | 107 | 50.05% |
| META240119P00150000 | 2023-06-02 2:18PM EDT | 2024-01-19 | 1.87 | 1.82 | 1.91 | -0.07 | -3.61% | 245 | 10,202 | 47.93% |
| META240216P00150000 | 2023-06-02 9:56AM EDT | 2024-02-16 | 2.40 | 2.34 | 2.44 | -0.10 | -4.00% | 3 | 413 | 47.80% |
| META240315P00150000 | 2023-06-02 9:57AM EDT | 2024-03-15 | 2.70 | 2.62 | 2.74 | -0.37 | -12.05% | 1 | 302 | 46.66% |
| META240621P00150000 | 2023-06-02 12:58PM EDT | 2024-06-21 | 4.00 | 3.95 | 4.10 | -0.15 | -3.61% | 60 | 5,044 | 44.59% |
| META250117P00150000 | 2023-06-02 9:54AM EDT | 2025-01-17 | 6.80 | 6.75 | 6.95 | -0.17 | -2.44% | 1 | 4,316 | 41.79% |
| META250620P00150000 | 2023-06-02 10:59AM EDT | 2025-06-20 | 8.70 | 8.70 | 9.05 | -0.20 | -2.25% | 5 | 308 | 40.60% |
| META251219P00150000 | 2023-06-02 9:34AM EDT | 2025-12-19 | 10.20 | 10.75 | 11.60 | -0.67 | -6.16% | 2 | 149 | 39.78% |
