META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:170.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00170000 | 2023-06-05 9:55AM EDT | 2023-06-09 | 100.34 | 101.30 | 101.85 | -2.29 | -2.23% | 1 | 71 | 198.05% |
| META230616C00170000 | 2023-06-05 2:16PM EDT | 2023-06-16 | 102.28 | 101.55 | 102.05 | -0.63 | -0.61% | 29 | 5,645 | 133.98% |
| META230623C00170000 | 2023-06-01 12:27PM EDT | 2023-06-23 | 101.50 | 101.55 | 102.55 | 0.00 | - | 2 | 5 | 113.28% |
| META230630C00170000 | 2023-06-02 11:31AM EDT | 2023-06-30 | 104.24 | 101.75 | 102.75 | 0.00 | - | 4 | 63 | 100.78% |
| META230721C00170000 | 2023-06-02 11:31AM EDT | 2023-07-21 | 102.75 | 102.35 | 103.15 | -2.01 | -1.92% | 2 | 434 | 81.25% |
| META230818C00170000 | 2023-06-05 1:39PM EDT | 2023-08-18 | 105.24 | 103.45 | 104.30 | -0.53 | -0.50% | 45 | 109 | 73.33% |
| META230915C00170000 | 2023-06-02 3:59PM EDT | 2023-09-15 | 105.93 | 104.45 | 105.35 | 0.00 | - | 49 | 1,547 | 68.20% |
| META231020C00170000 | 2023-06-01 3:16PM EDT | 2023-10-20 | 108.10 | 105.65 | 107.15 | 0.00 | - | 2 | 187 | 65.06% |
| META231117C00170000 | 2023-06-05 11:53AM EDT | 2023-11-17 | 110.74 | 107.55 | 108.45 | +2.04 | +1.88% | 1 | 756 | 64.62% |
| META231215C00170000 | 2023-06-05 10:38AM EDT | 2023-12-15 | 110.69 | 108.50 | 109.50 | +0.65 | +0.59% | 27 | 76 | 62.61% |
| META240119C00170000 | 2023-06-05 3:05PM EDT | 2024-01-19 | 109.10 | 109.90 | 110.95 | -3.00 | -2.68% | 21 | 5,487 | 61.15% |
| META240216C00170000 | 2023-06-05 11:17AM EDT | 2024-02-16 | 113.30 | 111.45 | 112.55 | +33.10 | +41.27% | 2 | 86 | 61.23% |
| META240315C00170000 | 2023-05-30 10:21AM EDT | 2024-03-15 | 108.09 | 112.45 | 113.30 | 0.00 | - | 1 | 112 | 59.92% |
| META240621C00170000 | 2023-06-05 11:08AM EDT | 2024-06-21 | 120.06 | 116.20 | 117.30 | +5.06 | +4.40% | 1 | 1,891 | 58.18% |
| META250117C00170000 | 2023-06-05 9:59AM EDT | 2025-01-17 | 124.12 | 122.85 | 125.25 | -2.12 | -1.68% | 1 | 762 | 55.86% |
| META250620C00170000 | 2023-06-02 11:16AM EDT | 2025-06-20 | 131.40 | 127.75 | 130.60 | 0.00 | - | 1 | 291 | 55.21% |
| META251219C00170000 | 2023-06-02 10:50AM EDT | 2025-12-19 | 135.67 | 132.70 | 135.75 | 0.00 | - | 4 | 26 | 54.23% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00170000 | 2023-05-31 2:42PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 102 | 137.50% |
| META230616P00170000 | 2023-06-05 3:46PM EDT | 2023-06-16 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 79 | 5,734 | 90.63% |
| META230623P00170000 | 2023-06-02 11:35AM EDT | 2023-06-23 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 35 | 74.61% |
| META230630P00170000 | 2023-06-05 3:26PM EDT | 2023-06-30 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 5 | 9 | 67.97% |
| META230707P00170000 | 2023-05-30 3:54PM EDT | 2023-07-07 | 0.09 | 0.00 | 0.08 | 0.00 | - | - | 2 | 58.59% |
| META230721P00170000 | 2023-06-05 3:54PM EDT | 2023-07-21 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 120 | 1,330 | 54.10% |
| META230818P00170000 | 2023-06-05 2:55PM EDT | 2023-08-18 | 0.51 | 0.48 | 0.51 | -0.04 | -7.27% | 21 | 599 | 53.25% |
| META230915P00170000 | 2023-06-05 3:28PM EDT | 2023-09-15 | 0.82 | 0.80 | 0.85 | -0.05 | -5.75% | 25 | 3,166 | 49.81% |
| META231020P00170000 | 2023-06-05 3:05PM EDT | 2023-10-20 | 1.33 | 1.29 | 1.32 | -0.03 | -2.21% | 5 | 839 | 46.81% |
| META231117P00170000 | 2023-06-05 1:06PM EDT | 2023-11-17 | 2.18 | 2.22 | 2.30 | -0.37 | -14.51% | 10 | 1,097 | 48.22% |
| META231215P00170000 | 2023-06-05 3:59PM EDT | 2023-12-15 | 2.73 | 2.68 | 2.78 | -0.03 | -1.09% | 12 | 145 | 46.69% |
| META240119P00170000 | 2023-06-05 2:52PM EDT | 2024-01-19 | 3.25 | 3.20 | 3.30 | -0.10 | -2.99% | 82 | 13,597 | 44.90% |
| META240216P00170000 | 2023-06-05 11:19AM EDT | 2024-02-16 | 4.00 | 4.00 | 4.15 | -0.15 | -3.61% | 2 | 548 | 45.09% |
| META240315P00170000 | 2023-06-05 11:31AM EDT | 2024-03-15 | 4.34 | 4.40 | 4.55 | -0.24 | -5.24% | 3 | 445 | 43.95% |
| META240621P00170000 | 2023-06-05 3:06PM EDT | 2024-06-21 | 6.40 | 6.30 | 6.45 | 0.00 | - | 110 | 2,335 | 42.16% |
| META250117P00170000 | 2023-06-05 11:38AM EDT | 2025-01-17 | 9.87 | 10.10 | 10.30 | -0.13 | -1.30% | 3 | 1,090 | 39.84% |
| META250620P00170000 | 2023-06-05 12:04PM EDT | 2025-06-20 | 12.44 | 12.65 | 12.95 | -3.16 | -20.26% | 12 | 66 | 38.80% |
| META251219P00170000 | 2023-06-02 11:51AM EDT | 2025-12-19 | 15.50 | 15.25 | 15.60 | 0.00 | - | 1 | 232 | 37.60% |
