Deutsche Märkte öffnen in 1 Stunde 4 Minute

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
249,02-5,73 (-2,25%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür25. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FB200925C001300002020-09-17 10:09AM EDT130.00124.200.000.000.00-600.00%
FB200925C001350002020-09-15 2:49PM EDT135.00124.240.000.000.00-400.00%
FB200925C001400002020-09-23 9:43AM EDT140.00117.950.000.000.00-100.00%
FB200925C001450002020-09-10 11:08AM EDT145.00101.800.000.000.00-300.00%
FB200925C001500002020-09-03 10:31AM EDT150.00117.450.000.000.00--00.00%
FB200925C001550002020-09-18 3:36PM EDT155.0091.500.000.000.00-200.00%
FB200925C001600002020-09-21 12:11AM EDT160.0092.840.000.000.00--00.00%
FB200925C001650002020-09-17 9:44AM EDT165.0094.100.000.000.00--00.00%
FB200925C001700002020-09-03 10:46AM EDT170.0076.800.000.000.00-300.00%
FB200925C001750002020-09-15 10:15AM EDT175.0079.550.000.000.00-100.00%
FB200925C001800002020-09-11 3:16PM EDT180.0086.650.000.000.00-300.00%
FB200925C001850002020-09-18 10:57AM EDT185.0069.100.000.000.00-400.00%
FB200925C001900002020-09-23 1:43PM EDT190.0062.990.000.000.00-200.00%
FB200925C001950002020-09-15 2:58PM EDT195.0058.120.000.000.00-100.00%
FB200925C002000002020-09-23 3:47PM EDT200.0048.650.000.000.00-700.00%
FB200925C002050002020-09-21 1:06PM EDT205.0042.660.000.000.00-300.00%
FB200925C002100002020-09-23 2:16PM EDT210.0040.540.000.000.00-1000.00%
FB200925C002150002020-09-21 10:59AM EDT215.0033.100.000.000.00-1500.00%
FB200925C002200002020-09-23 3:57PM EDT220.0029.100.000.000.00-2700.00%
FB200925C002250002020-09-23 3:13PM EDT225.0025.100.000.000.00-300.00%
FB200925C002275002020-09-23 10:20AM EDT227.5027.000.000.000.00-100.00%
FB200925C002300002020-09-23 2:45PM EDT230.0020.350.000.000.00-21100.00%
FB200925C002325002020-09-22 1:38PM EDT232.5018.850.000.000.00-2900.00%
FB200925C002350002020-09-23 3:59PM EDT235.0014.750.000.000.00-18300.00%
FB200925C002375002020-09-23 3:09PM EDT237.5012.100.000.000.00-3800.00%
FB200925C002400002020-09-23 3:59PM EDT240.0010.290.000.000.00-56900.00%
FB200925C002425002020-09-23 3:59PM EDT242.508.000.000.000.00-14300.00%
FB200925C002450002020-09-23 3:58PM EDT245.006.100.000.000.00-1,00500.00%
FB200925C002475002020-09-23 3:57PM EDT247.504.630.000.000.00-63200.00%
FB200925C002500002020-09-23 3:59PM EDT250.003.250.000.000.00-6,96901.56%
FB200925C002525002020-09-23 3:59PM EDT252.502.180.000.000.00-4,92906.25%
FB200925C002550002020-09-23 3:59PM EDT255.001.310.000.000.00-15,67006.25%
FB200925C002575002020-09-23 3:59PM EDT257.500.800.000.000.00-9,512012.50%
FB200925C002600002020-09-23 3:59PM EDT260.000.520.000.000.00-27,727012.50%
FB200925C002625002020-09-23 3:59PM EDT262.500.320.000.000.00-6,893012.50%
FB200925C002650002020-09-23 3:59PM EDT265.000.180.000.000.00-8,485025.00%
FB200925C002675002020-09-23 3:56PM EDT267.500.100.000.000.00-5,858025.00%
FB200925C002700002020-09-23 3:57PM EDT270.000.080.000.000.00-5,033025.00%
FB200925C002725002020-09-23 3:53PM EDT272.500.040.000.000.00-1,943025.00%
FB200925C002750002020-09-23 3:56PM EDT275.000.040.000.000.00-3,460025.00%
FB200925C002775002020-09-23 3:55PM EDT277.500.030.000.000.00-731025.00%
FB200925C002800002020-09-23 3:59PM EDT280.000.010.000.000.00-1,644025.00%
FB200925C002825002020-09-23 3:36PM EDT282.500.020.000.000.00-150050.00%
FB200925C002850002020-09-23 3:59PM EDT285.000.010.000.000.00-309050.00%
FB200925C002875002020-09-23 2:24PM EDT287.500.010.000.000.00-23050.00%
FB200925C002900002020-09-23 1:35PM EDT290.000.010.000.000.00-118050.00%
FB200925C002925002020-09-23 1:21PM EDT292.500.010.000.000.00-36050.00%
FB200925C002950002020-09-23 9:40AM EDT295.000.010.000.000.00-5050.00%
FB200925C002975002020-09-23 3:36PM EDT297.500.010.000.000.00-13050.00%
FB200925C003000002020-09-23 3:59PM EDT300.000.010.000.000.00-74050.00%
FB200925C003025002020-09-23 12:45PM EDT302.500.020.000.000.00-35050.00%
FB200925C003050002020-09-23 9:56AM EDT305.000.020.000.000.00-95050.00%
FB200925C003075002020-09-23 2:05PM EDT307.500.010.000.000.00-4050.00%
FB200925C003100002020-09-23 3:59PM EDT310.000.010.000.000.00-19050.00%
FB200925C003125002020-09-21 9:45AM EDT312.500.010.000.000.00-14050.00%
FB200925C003150002020-09-23 12:24PM EDT315.000.010.000.000.00-1050.00%
FB200925C003175002020-09-22 12:22PM EDT317.500.020.000.000.00-1050.00%
FB200925C003200002020-09-22 3:46PM EDT320.000.010.000.000.00-3050.00%
FB200925C003225002020-09-22 11:44AM EDT322.500.010.000.000.00-1050.00%
FB200925C003250002020-09-17 2:48PM EDT325.000.010.000.000.00-6050.00%
FB200925C003275002020-09-17 1:33PM EDT327.500.030.000.000.00-12050.00%
FB200925C003300002020-09-23 12:06PM EDT330.000.010.000.000.00-2050.00%
FB200925C003350002020-09-23 12:06PM EDT335.000.010.000.000.00-1050.00%
FB200925C003400002020-09-22 1:22PM EDT340.000.010.000.000.00-20050.00%
FB200925C003450002020-09-23 3:36PM EDT345.000.030.000.000.00-5050.00%
FB200925C003500002020-09-23 3:36PM EDT350.000.010.000.000.00-5050.00%
FB200925C003550002020-09-21 2:24PM EDT355.000.010.000.000.00-28050.00%
FB200925C003600002020-09-18 10:28AM EDT360.000.010.000.000.00-1050.00%
FB200925C003650002020-09-17 1:24PM EDT365.000.010.000.000.00-97050.00%
FB200925C003700002020-09-15 12:31PM EDT370.000.020.000.000.00-1050.00%
FB200925C003750002020-09-23 10:06AM EDT375.000.010.000.000.00-10050.00%
FB200925C003800002020-09-23 10:06AM EDT380.000.010.000.000.00-10050.00%
FB200925C003850002020-09-11 3:14PM EDT385.000.030.000.000.00-6050.00%
FB200925C003900002020-09-16 9:33AM EDT390.000.010.000.000.00-2050.00%
FB200925C003950002020-09-14 9:38AM EDT395.000.010.000.000.00-1050.00%
FB200925C004000002020-09-16 9:42AM EDT400.000.010.000.000.00-1050.00%
FB200925C004050002020-09-08 1:15PM EDT405.000.030.000.000.00-1050.00%
FB200925C004100002020-09-17 10:16AM EDT410.000.010.000.000.00-10050.00%
FB200925C004150002020-09-10 9:30AM EDT415.000.080.000.000.00-4050.00%
FB200925C004200002020-09-08 1:43PM EDT420.000.060.000.000.00-11050.00%
FB200925C004250002020-09-04 9:30AM EDT425.000.010.000.000.00-1050.00%
FB200925C004300002020-09-09 2:45PM EDT430.000.030.000.000.00-10050.00%
FB200925C004350002020-09-04 3:11PM EDT435.000.100.000.000.00-2050.00%
FB200925C004400002020-09-21 12:11AM EDT440.000.01-0.000.00-2050.00%
Putsfür25. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FB200925P001300002020-09-21 1:44PM EDT130.000.020.000.000.00-6050.00%
FB200925P001350002020-09-04 9:48AM EDT135.000.080.000.000.00-11050.00%
FB200925P001400002020-09-22 11:35AM EDT140.000.030.000.000.00-1050.00%
FB200925P001450002020-09-01 11:25AM EDT145.000.080.000.000.00-1050.00%
FB200925P001500002020-09-10 12:01PM EDT150.000.050.000.000.00-4050.00%
FB200925P001550002020-09-21 12:11AM EDT155.000.03-0.000.00--050.00%
FB200925P001600002020-09-21 11:57AM EDT160.000.030.000.000.00-1050.00%
FB200925P001650002020-09-16 10:15AM EDT165.000.020.000.000.00-10050.00%
FB200925P001700002020-09-22 10:55AM EDT170.000.020.000.000.00-1050.00%
FB200925P001750002020-09-18 3:54PM EDT175.000.040.000.000.00-4050.00%
FB200925P001800002020-09-22 10:07AM EDT180.000.010.000.000.00-13050.00%
FB200925P001850002020-09-23 9:30AM EDT185.000.260.000.000.00-1050.00%
FB200925P001900002020-09-23 3:06PM EDT190.000.010.000.000.00-5050.00%
FB200925P001950002020-09-23 3:16PM EDT195.000.010.000.000.00-15050.00%
FB200925P002000002020-09-23 3:11PM EDT200.000.010.000.000.00-103050.00%
FB200925P002050002020-09-23 2:57PM EDT205.000.010.000.000.00-58050.00%
FB200925P002100002020-09-23 3:53PM EDT210.000.010.000.000.00-34050.00%
FB200925P002150002020-09-23 3:41PM EDT215.000.040.000.000.00-61050.00%
FB200925P002200002020-09-23 3:40PM EDT220.000.070.000.000.00-245050.00%
FB200925P002250002020-09-23 3:57PM EDT225.000.120.000.000.00-252025.00%
FB200925P002275002020-09-23 3:55PM EDT227.500.140.000.000.00-96025.00%
FB200925P002300002020-09-23 3:57PM EDT230.000.240.000.000.00-1,067025.00%
FB200925P002325002020-09-23 3:57PM EDT232.500.330.000.000.00-414025.00%
FB200925P002350002020-09-23 3:59PM EDT235.000.490.000.000.00-790012.50%
FB200925P002375002020-09-23 3:59PM EDT237.500.730.000.000.00-1,280012.50%
FB200925P002400002020-09-23 3:59PM EDT240.001.000.000.000.00-4,304012.50%
FB200925P002425002020-09-23 3:58PM EDT242.501.550.000.000.00-1,71206.25%
FB200925P002450002020-09-23 3:59PM EDT245.002.190.000.000.00-3,93306.25%
FB200925P002475002020-09-23 3:59PM EDT247.503.000.000.000.00-2,01603.13%
FB200925P002500002020-09-23 3:59PM EDT250.004.100.000.000.00-11,22000.00%
FB200925P002525002020-09-23 3:48PM EDT252.505.650.000.000.00-3,12700.00%
FB200925P002550002020-09-23 3:57PM EDT255.007.450.000.000.00-4,23100.00%
FB200925P002575002020-09-23 3:52PM EDT257.509.880.000.000.00-57900.00%
FB200925P002600002020-09-23 3:40PM EDT260.0010.190.000.000.00-85000.00%
FB200925P002625002020-09-23 3:52PM EDT262.5014.420.000.000.00-8000.00%
FB200925P002650002020-09-23 3:32PM EDT265.0014.860.000.000.00-27400.00%
FB200925P002675002020-09-23 3:43PM EDT267.5017.280.000.000.00-3000.00%
FB200925P002700002020-09-23 3:58PM EDT270.0021.000.000.000.00-44600.00%
FB200925P002725002020-09-23 12:34PM EDT272.5019.550.000.000.00-1400.00%
FB200925P002750002020-09-23 2:47PM EDT275.0025.340.000.000.00-3500.00%
FB200925P002775002020-09-23 2:29PM EDT277.5029.070.000.000.00-200.00%
FB200925P002800002020-09-23 12:44PM EDT280.0026.220.000.000.00-900.00%
FB200925P002825002020-09-23 2:42PM EDT282.5034.090.000.000.00-3200.00%
FB200925P002850002020-09-23 2:42PM EDT285.0034.520.000.000.00-3600.00%
FB200925P002875002020-09-23 3:40PM EDT287.5036.960.000.000.00-1500.00%
FB200925P002900002020-09-23 12:38PM EDT290.0036.770.000.000.00-1900.00%
FB200925P002925002020-09-23 3:53PM EDT292.5044.550.000.000.00-200.00%
FB200925P002950002020-09-23 3:26PM EDT295.0045.520.000.000.00-2500.00%
FB200925P002975002020-09-22 3:29PM EDT297.5043.160.000.000.00-200.00%
FB200925P003000002020-09-23 3:46PM EDT300.0050.950.000.000.00-3300.00%
FB200925P003025002020-09-22 1:39PM EDT302.5051.850.000.000.00-200.00%
FB200925P003050002020-09-22 1:12PM EDT305.0052.300.000.000.00-300.00%
FB200925P003075002020-09-23 3:57PM EDT307.5058.700.000.000.00-100.00%
FB200925P003100002020-09-18 12:08PM EDT310.0059.820.000.000.00-400.00%
FB200925P003150002020-09-21 1:49PM EDT315.0066.650.000.000.00-400.00%
FB200925P003175002020-09-21 1:49PM EDT317.5069.150.000.000.00-300.00%
FB200925P003200002020-09-23 3:46PM EDT320.0070.500.000.000.00-300.00%
FB200925P003225002020-09-22 9:34AM EDT322.5071.250.000.000.00-100.00%
FB200925P003250002020-09-18 1:42PM EDT325.0073.950.000.000.00-100.00%
FB200925P003275002020-09-21 9:55AM EDT327.5081.050.000.000.00-200.00%
FB200925P003300002020-09-14 12:30PM EDT330.0058.240.000.000.00-200.00%
FB200925P003350002020-09-17 11:16AM EDT335.0076.040.000.000.00-100.00%
FB200925P003400002020-09-15 3:20PM EDT340.0069.200.000.000.00-100.00%
FB200925P003450002020-09-09 10:59AM EDT345.0086.750.000.000.00-100.00%
FB200925P003500002020-09-16 9:32AM EDT350.0098.950.000.000.00-400.00%
FB200925P003550002020-09-14 9:40AM EDT355.0084.550.000.000.00-200.00%
FB200925P003650002020-09-11 2:20PM EDT365.00100.300.000.000.00-200.00%
FB200925P003700002020-09-10 11:08AM EDT370.0094.400.000.000.00--00.00%
FB200925P003750002020-09-22 1:37PM EDT375.00124.050.000.000.00-200.00%
FB200925P003800002020-09-11 9:36AM EDT380.00131.850.000.000.00-100.00%
FB200925P003850002020-09-21 12:11AM EDT385.00132.900.000.000.00--00.00%
FB200925P003900002020-09-21 12:11AM EDT390.00139.050.000.000.00--00.00%
FB200925P003950002020-09-23 3:46PM EDT395.00145.500.000.000.00-200.00%
FB200925P004000002020-09-15 3:08PM EDT400.00129.050.000.000.00-200.00%
FB200925P004050002020-09-14 1:31PM EDT405.00136.300.000.000.00-200.00%
FB200925P004100002020-09-17 2:20PM EDT410.00156.650.000.000.00-200.00%
FB200925P004150002020-09-23 1:41PM EDT415.00162.250.000.000.00-2-0.00%
FB200925P004200002020-09-10 3:10PM EDT420.00152.500.000.000.00-200.00%
FB200925P004300002020-09-17 10:18AM EDT430.00184.250.000.000.00-200.00%
FB200925P004350002020-09-23 10:00AM EDT435.00179.400.000.000.00-200.00%
FB200925P004400002020-09-23 1:53PM EDT440.00187.550.000.000.00-200.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen