META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:175.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00175000 | 2023-06-01 12:51PM EDT | 2023-06-09 | 99.09 | 96.80 | 98.70 | +2.30 | +2.38% | 10 | 6 | 137.50% |
| META230616C00175000 | 2023-06-02 1:58PM EDT | 2023-06-16 | 99.37 | 97.60 | 98.30 | +1.79 | +1.83% | 127 | 10,461 | 109.96% |
| META230623C00175000 | 2023-06-02 11:16AM EDT | 2023-06-23 | 99.32 | 97.60 | 98.65 | +10.83 | +12.24% | 25 | 4 | 95.90% |
| META230630C00175000 | 2023-06-02 9:45AM EDT | 2023-06-30 | 99.35 | 97.40 | 100.15 | +0.81 | +0.82% | 2 | 5 | 96.34% |
| META230721C00175000 | 2023-06-01 10:41AM EDT | 2023-07-21 | 97.35 | 98.45 | 99.45 | 0.00 | - | 2 | 451 | 74.93% |
| META230818C00175000 | 2023-06-01 1:26PM EDT | 2023-08-18 | 99.88 | 99.80 | 100.65 | 0.00 | - | 16 | 1,336 | 69.59% |
| META230915C00175000 | 2023-06-02 3:36PM EDT | 2023-09-15 | 101.25 | 100.55 | 101.95 | +0.86 | +0.86% | 9 | 1,117 | 64.95% |
| META231020C00175000 | 2023-05-31 12:29PM EDT | 2023-10-20 | 92.80 | 101.40 | 103.95 | 0.00 | - | 7 | 239 | 61.85% |
| META231117C00175000 | 2023-06-02 3:49PM EDT | 2023-11-17 | 104.60 | 103.85 | 105.25 | -0.85 | -0.81% | 1 | 607 | 62.39% |
| META231215C00175000 | 2023-05-30 1:17PM EDT | 2023-12-15 | 98.55 | 105.10 | 106.30 | 0.00 | - | 5 | 102 | 60.86% |
| META240119C00175000 | 2023-06-02 11:56AM EDT | 2024-01-19 | 107.94 | 106.50 | 107.75 | -0.38 | -0.35% | 9 | 4,145 | 59.42% |
| META240216C00175000 | 2023-05-31 2:24PM EDT | 2024-02-16 | 100.90 | 107.50 | 109.75 | 0.00 | - | 1 | 66 | 59.31% |
| META240315C00175000 | 2023-05-31 9:30AM EDT | 2024-03-15 | 98.74 | 108.65 | 111.05 | 0.00 | - | 1 | 151 | 58.73% |
| META240621C00175000 | 2023-06-02 3:10PM EDT | 2024-06-21 | 114.35 | 112.90 | 114.75 | +6.26 | +5.79% | 6 | 1,524 | 57.07% |
| META250117C00175000 | 2023-06-02 3:18PM EDT | 2025-01-17 | 122.35 | 120.70 | 122.45 | +0.15 | +0.12% | 3 | 541 | 55.21% |
| META250620C00175000 | 2023-05-30 3:05PM EDT | 2025-06-20 | 119.10 | 125.50 | 128.00 | 0.00 | - | 11 | 105 | 54.51% |
| META251219C00175000 | 2023-06-01 12:38PM EDT | 2025-12-19 | 131.15 | 130.50 | 134.15 | 0.00 | - | 2 | 122 | 53.94% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00175000 | 2023-05-31 2:42PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 105 | 104.69% |
| META230616P00175000 | 2023-06-02 3:54PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 15 | 14,296 | 80.47% |
| META230623P00175000 | 2023-06-02 11:32AM EDT | 2023-06-23 | 0.03 | 0.02 | 0.09 | -0.02 | -40.00% | 3 | 59 | 71.09% |
| META230630P00175000 | 2023-05-31 9:44AM EDT | 2023-06-30 | 0.13 | 0.01 | 0.15 | 0.00 | - | 6 | 23 | 64.26% |
| META230721P00175000 | 2023-06-02 3:31PM EDT | 2023-07-21 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 4 | 1,269 | 51.76% |
| META230818P00175000 | 2023-06-02 3:54PM EDT | 2023-08-18 | 0.66 | 0.63 | 0.67 | -0.15 | -18.52% | 251 | 1,398 | 52.10% |
| META230915P00175000 | 2023-06-02 3:48PM EDT | 2023-09-15 | 1.05 | 1.03 | 1.08 | -0.05 | -4.55% | 20 | 8,565 | 49.02% |
| META231020P00175000 | 2023-06-02 3:40PM EDT | 2023-10-20 | 1.65 | 1.57 | 1.63 | -0.20 | -10.81% | 2 | 617 | 46.24% |
| META231117P00175000 | 2023-06-01 10:17AM EDT | 2023-11-17 | 2.98 | 2.60 | 2.72 | 0.00 | - | 11 | 830 | 47.60% |
| META231215P00175000 | 2023-06-02 12:17PM EDT | 2023-12-15 | 3.26 | 3.15 | 3.25 | -0.14 | -4.12% | 11 | 96 | 46.14% |
| META240119P00175000 | 2023-06-02 1:55PM EDT | 2024-01-19 | 3.70 | 3.70 | 3.85 | -0.16 | -4.15% | 82 | 4,878 | 44.50% |
| META240216P00175000 | 2023-06-01 9:40AM EDT | 2024-02-16 | 4.65 | 4.45 | 4.75 | -0.45 | -8.82% | 2 | 863 | 44.63% |
| META240315P00175000 | 2023-06-02 12:20PM EDT | 2024-03-15 | 5.15 | 5.00 | 5.20 | -2.00 | -27.97% | 10 | 606 | 43.56% |
| META240621P00175000 | 2023-06-01 9:52AM EDT | 2024-06-21 | 7.75 | 7.00 | 7.35 | 0.00 | - | 46 | 1,145 | 42.04% |
| META250117P00175000 | 2023-05-31 2:31PM EDT | 2025-01-17 | 12.27 | 10.95 | 11.20 | 0.00 | - | 14 | 765 | 39.40% |
| META250620P00175000 | 2023-06-02 9:30AM EDT | 2025-06-20 | 14.15 | 13.55 | 14.10 | -0.05 | -0.35% | 1 | 86 | 38.55% |
| META251219P00175000 | 2023-06-01 3:31PM EDT | 2025-12-19 | 16.50 | 16.25 | 17.05 | 0.00 | - | 2 | 40 | 37.55% |
