META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:185.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00185000 | 2023-06-02 3:38PM EDT | 2023-06-09 | 87.75 | 86.30 | 86.85 | 0.00 | - | 5 | 48 | 165.63% |
| META230616C00185000 | 2023-06-05 3:55PM EDT | 2023-06-16 | 87.20 | 86.55 | 87.10 | -1.95 | -2.19% | 18 | 4,170 | 113.57% |
| META230623C00185000 | 2023-05-30 12:42PM EDT | 2023-06-23 | 80.45 | 86.50 | 87.65 | 0.00 | - | 16 | 26 | 96.00% |
| META230630C00185000 | 2023-05-26 11:28AM EDT | 2023-06-30 | 89.65 | 86.75 | 87.85 | +15.73 | +21.28% | 1 | 51 | 85.94% |
| META230721C00185000 | 2023-06-05 11:55AM EDT | 2023-07-21 | 90.80 | 87.55 | 88.20 | +1.40 | +1.57% | 2 | 761 | 70.09% |
| META230818C00185000 | 2023-06-05 2:28PM EDT | 2023-08-18 | 89.80 | 88.95 | 89.90 | +8.45 | +10.39% | 1 | 80 | 65.74% |
| META230915C00185000 | 2023-06-05 3:28PM EDT | 2023-09-15 | 90.85 | 90.25 | 91.15 | -2.35 | -2.52% | 16 | 1,636 | 61.82% |
| META231020C00185000 | 2023-06-01 10:03AM EDT | 2023-10-20 | 90.80 | 92.05 | 93.10 | 0.00 | - | 2 | 265 | 59.75% |
| META231117C00185000 | 2023-06-05 2:32PM EDT | 2023-11-17 | 94.32 | 94.00 | 94.80 | +1.89 | +2.04% | 2 | 1,764 | 59.55% |
| META231215C00185000 | 2023-05-30 2:07PM EDT | 2023-12-15 | 87.23 | 95.05 | 96.55 | 0.00 | - | 1 | 85 | 58.44% |
| META240119C00185000 | 2023-06-02 2:27PM EDT | 2024-01-19 | 98.00 | 96.80 | 97.80 | -0.80 | -0.81% | 1 | 2,286 | 56.96% |
| META240216C00185000 | 2023-05-30 9:43AM EDT | 2024-02-16 | 94.99 | 98.85 | 100.15 | 0.00 | - | 2 | 244 | 57.98% |
| META240315C00185000 | 2023-06-01 12:04PM EDT | 2024-03-15 | 99.62 | 99.45 | 101.40 | 0.00 | - | 1 | 392 | 56.68% |
| META240621C00185000 | 2023-06-05 2:53PM EDT | 2024-06-21 | 105.02 | 104.00 | 105.35 | -0.93 | -0.88% | 3 | 468 | 55.12% |
| META250117C00185000 | 2023-06-05 2:44PM EDT | 2025-01-17 | 113.67 | 112.05 | 114.35 | -1.68 | -1.46% | 7 | 330 | 53.78% |
| META250620C00185000 | 2023-05-30 3:07PM EDT | 2025-06-20 | 112.75 | 117.15 | 120.30 | 0.00 | - | 1 | 353 | 53.22% |
| META251219C00185000 | 2023-06-02 2:30PM EDT | 2025-12-19 | 126.55 | 123.10 | 126.15 | 0.00 | - | 2 | 75 | 52.74% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00185000 | 2023-06-01 10:53AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 376 | 115.63% |
| META230616P00185000 | 2023-06-05 2:58PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 34 | 5,204 | 80.86% |
| META230623P00185000 | 2023-06-02 10:18AM EDT | 2023-06-23 | 0.05 | 0.04 | 0.07 | 0.00 | - | 6 | 204 | 67.38% |
| META230630P00185000 | 2023-06-05 2:43PM EDT | 2023-06-30 | 0.08 | 0.06 | 0.12 | +0.01 | +14.29% | 2 | 66 | 60.45% |
| META230721P00185000 | 2023-06-02 1:10PM EDT | 2023-07-21 | 0.20 | 0.15 | 0.17 | 0.00 | - | 16 | 952 | 48.34% |
| META230818P00185000 | 2023-06-05 1:03PM EDT | 2023-08-18 | 0.94 | 0.90 | 0.95 | -0.03 | -3.09% | 13 | 623 | 50.12% |
| META230915P00185000 | 2023-06-05 2:57PM EDT | 2023-09-15 | 1.44 | 1.42 | 1.46 | -0.06 | -4.00% | 39 | 1,574 | 46.91% |
| META231020P00185000 | 2023-06-02 11:04AM EDT | 2023-10-20 | 2.17 | 2.13 | 2.21 | -0.05 | -2.25% | 2 | 329 | 44.56% |
| META231117P00185000 | 2023-06-02 9:50AM EDT | 2023-11-17 | 3.76 | 3.45 | 3.55 | 0.00 | - | 1 | 1,167 | 45.97% |
| META231215P00185000 | 2023-06-05 10:59AM EDT | 2023-12-15 | 4.02 | 4.10 | 4.20 | -0.28 | -6.51% | 5 | 204 | 44.62% |
| META240119P00185000 | 2023-06-05 3:34PM EDT | 2024-01-19 | 4.80 | 4.75 | 4.90 | -0.05 | -1.03% | 74 | 2,151 | 43.01% |
| META240216P00185000 | 2023-06-05 12:01PM EDT | 2024-02-16 | 5.97 | 5.85 | 6.00 | -0.13 | -2.13% | 12 | 555 | 43.29% |
| META240315P00185000 | 2023-06-05 11:21AM EDT | 2024-03-15 | 6.10 | 6.35 | 6.50 | -0.90 | -12.86% | 1 | 506 | 42.22% |
| META240621P00185000 | 2023-06-05 1:29PM EDT | 2024-06-21 | 8.61 | 8.70 | 8.85 | -0.33 | -3.69% | 1 | 1,658 | 40.61% |
| META250117P00185000 | 2023-06-05 11:29AM EDT | 2025-01-17 | 12.85 | 13.25 | 13.50 | -0.60 | -4.46% | 14 | 778 | 38.63% |
| META250620P00185000 | 2023-05-26 11:25AM EDT | 2025-06-20 | 18.52 | 16.15 | 16.50 | 0.00 | - | 1 | 45 | 37.62% |
| META251219P00185000 | 2023-06-05 11:18AM EDT | 2025-12-19 | 18.95 | 19.00 | 19.50 | -0.27 | -1.40% | 20 | 13 | 36.50% |
