META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:195.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00195000 | 2023-06-05 12:30PM EDT | 2023-06-09 | 79.14 | 76.30 | 76.85 | +1.43 | +1.84% | 6 | 24 | 145.31% |
| META230616C00195000 | 2023-06-05 12:31PM EDT | 2023-06-16 | 79.27 | 76.60 | 77.15 | +1.00 | +1.28% | 18 | 5,925 | 101.86% |
| META230623C00195000 | 2023-06-02 3:52PM EDT | 2023-06-23 | 78.16 | 76.60 | 77.45 | 0.00 | - | 1 | 6 | 83.50% |
| META230630C00195000 | 2023-05-30 10:38AM EDT | 2023-06-30 | 71.36 | 76.80 | 78.10 | 0.00 | - | 1 | 5 | 78.32% |
| META230707C00195000 | 2023-06-02 3:01PM EDT | 2023-07-07 | 79.34 | 76.65 | 78.40 | 0.00 | - | 1 | 1 | 70.22% |
| META230714C00195000 | 2023-06-02 1:42PM EDT | 2023-07-14 | 80.61 | 77.20 | 78.50 | 0.00 | - | 1 | 3 | 67.19% |
| META230721C00195000 | 2023-06-02 3:05PM EDT | 2023-07-21 | 79.75 | 77.75 | 78.45 | +0.06 | +0.08% | 15 | 1,370 | 64.17% |
| META230818C00195000 | 2023-06-05 12:00PM EDT | 2023-08-18 | 83.70 | 79.60 | 80.35 | +3.11 | +3.86% | 10 | 145 | 61.43% |
| META230915C00195000 | 2023-06-05 2:54PM EDT | 2023-09-15 | 81.31 | 81.15 | 81.95 | -1.44 | -1.74% | 14 | 2,186 | 58.52% |
| META231020C00195000 | 2023-06-05 11:35AM EDT | 2023-10-20 | 87.45 | 83.00 | 83.80 | +2.44 | +2.87% | 2 | 183 | 56.07% |
| META231117C00195000 | 2023-06-05 2:31PM EDT | 2023-11-17 | 85.65 | 85.25 | 86.50 | +7.88 | +10.13% | 7 | 620 | 57.25% |
| META231215C00195000 | 2023-06-01 2:59PM EDT | 2023-12-15 | 87.35 | 86.60 | 87.90 | -2.25 | -2.51% | 10 | 26 | 55.91% |
| META240119C00195000 | 2023-06-05 3:21PM EDT | 2024-01-19 | 89.02 | 88.85 | 89.50 | -2.08 | -2.28% | 3 | 5,173 | 55.13% |
| META240216C00195000 | 2023-05-18 1:57PM EDT | 2024-02-16 | 68.35 | 90.75 | 91.85 | 0.00 | - | 4 | 125 | 55.74% |
| META240315C00195000 | 2023-06-01 9:30AM EDT | 2024-03-15 | 88.87 | 92.05 | 92.90 | 0.00 | - | 1 | 274 | 54.82% |
| META240621C00195000 | 2023-06-05 2:55PM EDT | 2024-06-21 | 97.70 | 96.95 | 97.75 | -1.30 | -1.31% | 3 | 972 | 53.85% |
| META250117C00195000 | 2023-06-02 3:24PM EDT | 2025-01-17 | 107.80 | 105.45 | 107.40 | 0.00 | - | 52 | 585 | 52.69% |
| META250620C00195000 | 2023-05-26 3:49PM EDT | 2025-06-20 | 104.93 | 111.30 | 113.75 | 0.00 | - | 6 | 222 | 52.45% |
| META251219C00195000 | 2023-05-30 11:31AM EDT | 2025-12-19 | 112.57 | 116.85 | 119.90 | 0.00 | - | 1 | 71 | 51.74% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00195000 | 2023-06-02 12:33PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 259 | 98.44% |
| META230616P00195000 | 2023-06-05 3:15PM EDT | 2023-06-16 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 35 | 3,871 | 74.61% |
| META230623P00195000 | 2023-06-05 3:30PM EDT | 2023-06-23 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 54 | 164 | 59.96% |
| META230630P00195000 | 2023-06-05 3:02PM EDT | 2023-06-30 | 0.11 | 0.08 | 0.13 | +0.01 | +10.00% | 10 | 68 | 53.91% |
| META230707P00195000 | 2023-06-01 9:42AM EDT | 2023-07-07 | 0.24 | 0.09 | 0.19 | 0.00 | - | 3 | 6 | 51.61% |
| META230714P00195000 | 2023-06-01 12:56PM EDT | 2023-07-14 | 0.19 | 0.14 | 0.21 | -0.06 | -24.00% | 6 | 1 | 47.41% |
| META230721P00195000 | 2023-06-05 3:46PM EDT | 2023-07-21 | 0.24 | 0.23 | 0.26 | -0.05 | -17.24% | 54 | 1,624 | 45.07% |
| META230818P00195000 | 2023-06-05 3:59PM EDT | 2023-08-18 | 1.37 | 1.35 | 1.39 | -0.05 | -3.52% | 208 | 1,167 | 48.27% |
| META230915P00195000 | 2023-06-05 2:19PM EDT | 2023-09-15 | 2.05 | 2.02 | 2.08 | -0.09 | -4.21% | 238 | 3,209 | 45.20% |
| META231020P00195000 | 2023-06-05 10:59AM EDT | 2023-10-20 | 2.88 | 2.92 | 3.00 | -0.17 | -5.57% | 9 | 445 | 42.93% |
| META231117P00195000 | 2023-06-05 3:33PM EDT | 2023-11-17 | 4.62 | 4.60 | 4.70 | -0.11 | -2.33% | 19 | 1,394 | 44.67% |
| META231215P00195000 | 2023-06-01 1:38PM EDT | 2023-12-15 | 5.13 | 5.35 | 5.50 | -0.62 | -10.78% | 1 | 324 | 43.46% |
| META240119P00195000 | 2023-06-05 2:31PM EDT | 2024-01-19 | 6.20 | 6.10 | 6.30 | -0.10 | -1.59% | 71 | 2,699 | 41.87% |
| META240216P00195000 | 2023-06-02 1:46PM EDT | 2024-02-16 | 7.46 | 7.40 | 7.60 | 0.00 | - | 2 | 256 | 42.26% |
| META240315P00195000 | 2023-06-01 1:30PM EDT | 2024-03-15 | 8.40 | 8.00 | 8.15 | 0.00 | - | 1 | 788 | 41.17% |
| META240621P00195000 | 2023-06-05 12:12PM EDT | 2024-06-21 | 10.25 | 10.60 | 10.80 | -0.50 | -4.65% | 7 | 1,485 | 39.67% |
| META250117P00195000 | 2023-06-02 10:37AM EDT | 2025-01-17 | 15.55 | 15.60 | 15.95 | 0.00 | - | 3 | 1,850 | 37.84% |
| META250620P00195000 | 2023-06-05 9:30AM EDT | 2025-06-20 | 18.72 | 18.85 | 19.25 | -0.23 | -1.21% | 1 | 36 | 36.93% |
| META251219P00195000 | 2023-06-05 11:03AM EDT | 2025-12-19 | 22.00 | 22.00 | 22.55 | 0.00 | - | 1 | 30 | 35.92% |
