META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:190.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00190000 | 2023-06-07 10:52AM EDT | 2023-06-09 | 80.00 | 73.45 | 74.00 | -2.17 | -2.64% | 2 | 56 | 158.59% |
| META230616C00190000 | 2023-06-07 3:28PM EDT | 2023-06-16 | 75.55 | 73.65 | 74.30 | -6.85 | -8.31% | 243 | 6,346 | 101.95% |
| META230623C00190000 | 2023-06-05 3:53PM EDT | 2023-06-23 | 82.81 | 73.65 | 74.65 | 0.00 | - | 2 | 28 | 83.50% |
| META230707C00190000 | 2023-05-31 1:24PM EDT | 2023-07-07 | 74.00 | 73.60 | 75.65 | 0.00 | - | 1 | 33 | 69.70% |
| META230721C00190000 | 2023-06-07 1:22PM EDT | 2023-07-21 | 78.76 | 74.80 | 75.45 | -4.79 | -5.73% | 237 | 762 | 63.11% |
| META230818C00190000 | 2023-06-07 3:42PM EDT | 2023-08-18 | 77.30 | 76.45 | 77.45 | -9.44 | -10.88% | 3 | 3,957 | 60.71% |
| META230915C00190000 | 2023-06-07 3:43PM EDT | 2023-09-15 | 78.75 | 77.95 | 78.85 | -8.40 | -9.64% | 85 | 1,336 | 57.59% |
| META231020C00190000 | 2023-06-01 10:08AM EDT | 2023-10-20 | 87.34 | 79.80 | 80.70 | 0.00 | - | 1 | 271 | 55.42% |
| META231117C00190000 | 2023-06-07 3:47PM EDT | 2023-11-17 | 82.14 | 81.90 | 83.35 | -7.85 | -8.72% | 5 | 491 | 56.59% |
| META231215C00190000 | 2023-06-01 3:41PM EDT | 2023-12-15 | 91.91 | 83.60 | 84.75 | 0.00 | - | 1 | 20 | 55.76% |
| META240119C00190000 | 2023-06-07 10:05AM EDT | 2024-01-19 | 94.00 | 85.30 | 86.50 | +1.02 | +1.10% | 3 | 4,631 | 54.68% |
| META240216C00190000 | 2023-06-02 12:05PM EDT | 2024-02-16 | 88.72 | 87.40 | 88.55 | -8.56 | -8.80% | 10 | 499 | 55.32% |
| META240315C00190000 | 2023-06-02 10:52AM EDT | 2024-03-15 | 97.00 | 88.40 | 89.95 | -1.60 | -1.62% | 3 | 183 | 54.51% |
| META240621C00190000 | 2023-06-07 1:32PM EDT | 2024-06-21 | 96.87 | 93.45 | 94.75 | -7.30 | -7.01% | 19 | 1,499 | 53.82% |
| META250117C00190000 | 2023-06-07 3:28PM EDT | 2025-01-17 | 104.65 | 102.80 | 103.90 | -7.12 | -6.37% | 26 | 893 | 53.06% |
| META250620C00190000 | 2023-06-02 1:43PM EDT | 2025-06-20 | 112.20 | 107.35 | 110.30 | -7.15 | -5.99% | 1 | 237 | 52.34% |
| META251219C00190000 | 2023-06-07 2:06PM EDT | 2025-12-19 | 118.00 | 113.50 | 116.65 | -2.58 | -2.14% | 2 | 60 | 52.10% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00190000 | 2023-06-07 3:29PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 348 | 112.50% |
| META230616P00190000 | 2023-06-07 3:56PM EDT | 2023-06-16 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 386 | 7,448 | 72.27% |
| META230623P00190000 | 2023-06-07 11:56AM EDT | 2023-06-23 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 8 | 81 | 59.57% |
| META230630P00190000 | 2023-06-07 3:52PM EDT | 2023-06-30 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 107 | 116 | 53.32% |
| META230707P00190000 | 2023-06-06 11:41AM EDT | 2023-07-07 | 0.09 | 0.07 | 0.13 | 0.00 | - | 5 | 26 | 49.51% |
| META230721P00190000 | 2023-06-07 3:58PM EDT | 2023-07-21 | 0.23 | 0.21 | 0.22 | +0.04 | +21.05% | 155 | 2,815 | 44.24% |
| META230818P00190000 | 2023-06-07 3:54PM EDT | 2023-08-18 | 1.24 | 1.20 | 1.22 | +0.19 | +18.10% | 51 | 2,153 | 47.14% |
| META230915P00190000 | 2023-06-07 1:41PM EDT | 2023-09-15 | 1.76 | 1.83 | 1.90 | +0.11 | +6.67% | 164 | 3,673 | 44.41% |
| META231020P00190000 | 2023-06-07 1:36PM EDT | 2023-10-20 | 2.63 | 2.72 | 2.80 | +0.21 | +8.68% | 4 | 509 | 42.31% |
| META231117P00190000 | 2023-06-07 2:34PM EDT | 2023-11-17 | 4.25 | 4.25 | 4.55 | +0.40 | +10.39% | 4 | 1,611 | 44.45% |
| META231215P00190000 | 2023-06-07 1:43PM EDT | 2023-12-15 | 4.90 | 5.10 | 5.25 | +0.30 | +6.52% | 25 | 711 | 43.02% |
| META240119P00190000 | 2023-06-07 3:56PM EDT | 2024-01-19 | 6.05 | 5.85 | 6.05 | +0.75 | +14.15% | 23 | 3,752 | 41.52% |
| META240216P00190000 | 2023-06-05 2:07PM EDT | 2024-02-16 | 6.60 | 7.15 | 7.40 | 0.00 | - | 12 | 444 | 42.09% |
| META240315P00190000 | 2023-06-05 11:01AM EDT | 2024-03-15 | 7.01 | 7.70 | 8.00 | 0.00 | - | 4 | 454 | 41.14% |
| META240621P00190000 | 2023-06-07 3:37PM EDT | 2024-06-21 | 10.45 | 10.30 | 10.65 | +0.70 | +7.18% | 1 | 472 | 39.72% |
| META250117P00190000 | 2023-06-07 11:22AM EDT | 2025-01-17 | 14.90 | 15.35 | 15.65 | +0.80 | +5.67% | 2 | 1,554 | 37.83% |
| META250620P00190000 | 2023-06-02 3:44PM EDT | 2025-06-20 | 17.50 | 18.40 | 18.90 | 0.00 | - | 1 | 214 | 36.95% |
| META251219P00190000 | 2023-06-07 2:59PM EDT | 2025-12-19 | 21.41 | 21.45 | 22.15 | +1.01 | +4.95% | 3 | 3,171 | 35.96% |
