Deutsche Märkte schließen in 7 Stunden 49 Minuten

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
191,63+7,80 (+4,24%)
Börsenschluss: 04:00PM EDT
191,55 -0,08 (-0,04%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FB220527C001000002022-05-25 10:11AM EDT100.0079.850.000.000.00-100.00%
FB220527C001100002022-05-23 12:36PM EDT110.0072.600.000.000.00-100.00%
FB220527C001200002022-05-25 10:31AM EDT120.0062.150.000.000.00-100.00%
FB220527C001300002022-05-25 1:04PM EDT130.0052.090.000.000.00-2000.00%
FB220527C001350002022-05-24 1:56PM EDT135.0045.700.000.000.00-200.00%
FB220527C001400002022-05-24 1:27PM EDT140.0038.380.000.000.00-400.00%
FB220527C001450002022-05-24 11:53AM EDT145.0034.050.000.000.00-200.00%
FB220527C001500002022-05-26 3:14PM EDT150.0041.210.000.000.00-300.00%
FB220527C001550002022-05-26 10:07AM EDT155.0031.250.000.000.00-200.00%
FB220527C001600002022-05-26 12:53PM EDT160.0030.970.000.000.00-24700.00%
FB220527C001650002022-05-26 2:54PM EDT165.0026.980.000.000.00-800.00%
FB220527C001675002022-05-26 12:10PM EDT167.5022.250.000.000.00-800.00%
FB220527C001700002022-05-26 3:48PM EDT170.0022.000.000.000.00-1,01300.00%
FB220527C001725002022-05-26 3:57PM EDT172.5019.320.000.000.00-2600.00%
FB220527C001750002022-05-26 3:58PM EDT175.0016.650.000.000.00-1,17800.00%
FB220527C001775002022-05-26 3:33PM EDT177.5013.870.000.000.00-22300.00%
FB220527C001800002022-05-26 3:59PM EDT180.0011.550.000.000.00-1,86000.00%
FB220527C001825002022-05-26 3:56PM EDT182.509.370.000.000.00-1,40500.00%
FB220527C001850002022-05-26 3:59PM EDT185.006.750.000.000.00-11,58300.00%
FB220527C001875002022-05-26 3:59PM EDT187.504.740.000.000.00-6,65400.00%
FB220527C001900002022-05-26 3:59PM EDT190.002.990.000.000.00-23,99600.00%
FB220527C001925002022-05-26 3:59PM EDT192.501.560.000.000.00-15,17603.13%
FB220527C001950002022-05-26 3:59PM EDT195.000.740.000.000.00-21,66706.25%
FB220527C001975002022-05-26 3:59PM EDT197.500.290.000.000.00-8,703012.50%
FB220527C002000002022-05-26 3:59PM EDT200.000.110.000.000.00-17,520025.00%
FB220527C002025002022-05-26 3:59PM EDT202.500.040.000.000.00-4,623025.00%
FB220527C002050002022-05-26 3:58PM EDT205.000.030.000.000.00-1,096025.00%
FB220527C002075002022-05-26 3:35PM EDT207.500.010.000.000.00-5,356025.00%
FB220527C002100002022-05-26 3:59PM EDT210.000.010.000.000.00-7,416050.00%
FB220527C002125002022-05-26 3:49PM EDT212.500.010.000.000.00-2,370050.00%
FB220527C002150002022-05-26 3:48PM EDT215.000.010.000.000.00-836050.00%
FB220527C002175002022-05-26 3:30PM EDT217.500.010.000.000.00-103050.00%
FB220527C002200002022-05-26 3:37PM EDT220.000.020.000.000.00-507050.00%
FB220527C002225002022-05-26 3:34PM EDT222.500.010.000.000.00-29050.00%
FB220527C002250002022-05-26 3:59PM EDT225.000.010.000.000.00-2,416050.00%
FB220527C002275002022-05-26 2:21PM EDT227.500.010.000.000.00-156050.00%
FB220527C002300002022-05-26 3:34PM EDT230.000.010.000.000.00-284050.00%
FB220527C002350002022-05-26 3:03PM EDT235.000.010.000.000.00-41050.00%
FB220527C002400002022-05-26 2:00PM EDT240.000.010.000.000.00-190050.00%
FB220527C002450002022-05-26 9:39AM EDT245.000.010.000.000.00-1050.00%
FB220527C002500002022-05-26 3:29PM EDT250.000.010.000.000.00-2050.00%
FB220527C002550002022-05-24 2:38PM EDT255.000.010.000.000.00-2050.00%
FB220527C002600002022-05-26 3:10PM EDT260.000.010.000.000.00-2050.00%
FB220527C002650002022-05-25 3:35PM EDT265.000.010.000.000.00-1050.00%
FB220527C002700002022-05-18 9:41AM EDT270.000.020.000.000.00-1050.00%
FB220527C002750002022-05-20 12:34PM EDT275.000.010.000.000.00-6050.00%
FB220527C002800002022-05-26 10:22AM EDT280.000.010.000.000.00-1050.00%
FB220527C002850002022-05-17 12:24PM EDT285.000.010.000.000.00-1050.00%
FB220527C002900002022-05-20 3:02PM EDT290.000.010.000.000.00-191050.00%
FB220527C002950002022-05-16 10:51AM EDT295.000.020.000.000.00-10050.00%
FB220527C003000002022-05-24 10:10AM EDT300.000.010.000.000.00-2050.00%
FB220527C003050002022-05-11 9:46AM EDT305.000.030.000.000.00-68050.00%
FB220527C003100002022-05-04 10:03AM EDT310.000.060.000.000.00-60050.00%
FB220527C003200002022-05-03 12:53PM EDT320.000.060.000.000.00-41050.00%
FB220527C003300002022-05-06 2:31PM EDT330.000.040.000.000.00-200050.00%
FB220527C003400002022-05-09 12:50PM EDT340.000.020.000.000.00-2050.00%
FB220527C003500002022-05-05 11:11AM EDT350.000.030.000.000.00-62050.00%
FB220527C003600002022-05-16 1:00PM EDT360.000.010.000.000.00-1050.00%
FB220527C003700002022-05-02 11:57AM EDT370.000.010.000.000.00-2050.00%
FB220527C003800002022-04-26 12:40PM EDT380.000.040.000.010.00-13387.50%
FB220527C003900002022-05-24 10:28AM EDT390.000.010.000.000.00-4050.00%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FB220527P001000002022-05-25 1:16PM EDT100.000.010.000.000.00-1050.00%
FB220527P001100002022-05-25 3:31PM EDT110.000.010.000.000.00-511050.00%
FB220527P001200002022-05-25 3:29PM EDT120.000.010.000.000.00-34050.00%
FB220527P001250002022-05-25 2:38PM EDT125.000.020.000.000.00-1050.00%
FB220527P001300002022-05-25 3:45PM EDT130.000.010.000.000.00-14050.00%
FB220527P001350002022-05-26 3:59PM EDT135.000.010.000.000.00-35050.00%
FB220527P001400002022-05-26 1:38PM EDT140.000.010.000.000.00-121050.00%
FB220527P001450002022-05-26 2:14PM EDT145.000.010.000.000.00-78050.00%
FB220527P001500002022-05-26 1:58PM EDT150.000.010.000.000.00-247050.00%
FB220527P001550002022-05-26 3:55PM EDT155.000.010.000.000.00-279050.00%
FB220527P001575002022-05-26 3:59PM EDT157.500.010.000.000.00-774050.00%
FB220527P001600002022-05-26 3:56PM EDT160.000.010.000.000.00-571050.00%
FB220527P001625002022-05-26 3:38PM EDT162.500.010.000.000.00-166050.00%
FB220527P001650002022-05-26 3:59PM EDT165.000.020.000.000.00-1,236050.00%
FB220527P001675002022-05-26 3:54PM EDT167.500.020.000.000.00-491050.00%
FB220527P001700002022-05-26 3:54PM EDT170.000.020.000.000.00-1,708050.00%
FB220527P001725002022-05-26 3:49PM EDT172.500.020.000.000.00-5,144050.00%
FB220527P001750002022-05-26 3:58PM EDT175.000.040.000.000.00-4,442050.00%
FB220527P001775002022-05-26 3:59PM EDT177.500.050.000.000.00-3,591025.00%
FB220527P001800002022-05-26 3:59PM EDT180.000.090.000.000.00-6,468025.00%
FB220527P001825002022-05-26 3:59PM EDT182.500.170.000.000.00-9,632025.00%
FB220527P001850002022-05-26 3:59PM EDT185.000.330.000.000.00-12,263012.50%
FB220527P001875002022-05-26 3:59PM EDT187.500.700.000.000.00-4,075012.50%
FB220527P001900002022-05-26 3:59PM EDT190.001.380.000.000.00-10,38706.25%
FB220527P001925002022-05-26 3:59PM EDT192.502.560.000.000.00-4,61400.00%
FB220527P001950002022-05-26 3:45PM EDT195.003.760.000.000.00-39900.00%
FB220527P001975002022-05-26 3:59PM EDT197.506.230.000.000.00-11400.00%
FB220527P002000002022-05-26 3:59PM EDT200.008.590.000.000.00-45500.00%
FB220527P002025002022-05-26 3:54PM EDT202.5010.480.000.000.00-10000.00%
FB220527P002050002022-05-26 3:20PM EDT205.0014.310.000.000.00-9600.00%
FB220527P002075002022-05-26 2:50PM EDT207.5015.500.000.000.00-1500.00%
FB220527P002100002022-05-26 3:41PM EDT210.0018.200.000.000.00-5900.00%
FB220527P002125002022-05-25 9:30AM EDT212.5031.350.000.000.00-100.00%
FB220527P002150002022-05-26 2:01PM EDT215.0023.010.000.000.00-1500.00%
FB220527P002175002022-05-24 3:34PM EDT217.5036.820.000.000.00-400.00%
FB220527P002200002022-05-26 10:52AM EDT220.0031.990.000.000.00-900.00%
FB220527P002225002022-05-19 1:06PM EDT222.5029.380.000.000.00--00.00%
FB220527P002250002022-05-24 1:40PM EDT225.0045.210.000.000.00-900.00%
FB220527P002275002022-05-20 12:10PM EDT227.5036.200.000.000.00-2200.00%
FB220527P002300002022-05-26 1:29PM EDT230.0039.510.000.000.00-2100.00%
FB220527P002350002022-05-26 2:42PM EDT235.0043.130.000.000.00-200.00%
FB220527P002400002022-05-25 3:34PM EDT240.0055.600.000.000.00-100.00%
FB220527P002450002022-05-24 9:41AM EDT245.0066.550.000.000.00-100.00%
FB220527P002500002022-05-20 12:49PM EDT250.0058.750.000.000.00-100.00%
FB220527P002550002022-05-16 3:23PM EDT255.0053.850.000.000.00-100.00%
FB220527P002600002022-05-25 9:44AM EDT260.0078.100.000.000.00-100.00%
FB220527P002650002022-05-13 3:12PM EDT265.0066.850.000.000.00-1100.00%
FB220527P002700002022-05-24 11:46AM EDT270.0090.900.000.000.00-100.00%
FB220527P002750002022-05-20 3:36PM EDT275.0082.190.000.000.00-10000.00%
FB220527P002800002022-05-24 9:34AM EDT280.0098.600.000.000.00-100.00%
FB220527P002850002022-05-11 10:25AM EDT285.0086.700.000.000.00-200.00%
FB220527P002900002022-05-11 10:07AM EDT290.0092.450.000.000.00-100.00%
FB220527P002950002022-05-26 9:50AM EDT295.00106.970.000.000.00-200.00%
FB220527P003000002022-05-04 12:17PM EDT300.0090.650.000.000.00-100.00%
FB220527P003050002022-05-03 11:02AM EDT305.0095.800.000.000.00-100.00%
FB220527P003100002022-05-19 3:43PM EDT310.00118.350.000.000.00-100.00%
FB220527P003200002022-05-23 10:01AM EDT320.00125.100.000.000.00-200.00%
FB220527P003400002022-05-05 10:37AM EDT340.00130.000.000.000.00--00.00%
FB220527P003500002022-05-24 2:20PM EDT350.00169.850.000.000.00-100.00%
FB220527P003600002022-05-25 9:45AM EDT360.00178.450.000.000.00-200.00%
FB220527P003700002022-05-26 9:33AM EDT370.00187.150.000.000.00-100.00%
FB220527P003900002022-05-26 9:33AM EDT390.00207.150.000.000.00-100.00%