FB - Facebook, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FB200710C001140002020-07-02 10:02AM EDT114.00121.30124.80129.150.00-31335.94%
FB200710C001150002020-07-01 10:00AM EDT115.00114.75123.85128.150.00-14340.23%
FB200710C001160002020-07-01 10:00AM EDT116.00113.75122.80127.150.00--0328.91%
FB200710C001450002020-07-06 11:09AM EDT145.0094.6093.8098.150.00-10235.16%
FB200710C001480002020-07-01 9:38AM EDT148.0079.8790.8095.150.00--1226.56%
FB200710C001500002020-07-06 11:09AM EDT150.0089.6388.8093.150.00-1523221.09%
FB200710C001550002020-07-06 9:30AM EDT155.0079.7483.7588.200.00-21207.03%
FB200710C001600002020-07-06 9:30AM EDT160.0074.7878.7583.150.00-10187.89%
FB200710C001650002020-06-23 2:50PM EDT165.0079.5873.7578.150.00-13175.00%
FB200710C001700002020-06-29 3:55PM EDT170.0050.3269.7072.300.00-67172.07%
FB200710C001750002020-07-02 3:43PM EDT175.0058.8364.6567.200.00-1021144.53%
FB200710C001800002020-07-06 3:54PM EDT180.0060.2560.3061.750.00-2800150.39%
FB200710C001850002020-07-07 3:16PM EDT185.0057.5055.2056.85+2.25+4.07%4001,642137.89%
FB200710C001900002020-07-07 1:17PM EDT190.0054.2149.7052.40+10.11+22.93%135128.32%
FB200710C001950002020-07-07 3:14PM EDT195.0047.6545.2046.85+8.98+23.22%455113.67%
FB200710C002000002020-07-07 1:31PM EDT200.0044.5040.0542.05+5.20+13.23%43351104.10%
FB200710C002025002020-07-02 3:58PM EDT202.5031.0037.5539.550.00-1711498.05%
FB200710C002050002020-07-06 9:30AM EDT205.0037.9733.8038.00+8.09+27.07%19773.83%
FB200710C002075002020-07-07 1:13PM EDT207.5036.6932.4534.30+4.49+13.94%3116361.72%
FB200710C002100002020-07-07 3:13PM EDT210.0032.3029.9532.95+2.90+9.86%11369100.39%
FB200710C002125002020-07-07 2:48PM EDT212.5030.5827.6029.40+3.68+13.68%1129270.70%
FB200710C002150002020-07-07 2:48PM EDT215.0025.9025.1027.25+0.40+1.57%4584375.49%
FB200710C002175002020-07-07 12:32PM EDT217.5027.7522.8524.75+5.66+25.62%8870374.41%
FB200710C002200002020-07-07 1:52PM EDT220.0025.1020.6022.10+4.65+22.74%461,24669.53%
FB200710C002225002020-07-07 3:52PM EDT222.5018.8218.1019.40+0.87+4.85%10059959.42%
FB200710C002250002020-07-07 3:52PM EDT225.0016.5015.7016.90+1.15+7.49%3021,84354.44%
FB200710C002275002020-07-07 3:17PM EDT227.5013.9813.7014.50+0.72+5.43%29482155.18%
FB200710C002300002020-07-07 3:54PM EDT230.0011.8011.6012.15+0.55+4.89%1,4004,33152.98%
FB200710C002325002020-07-07 3:55PM EDT232.509.359.459.85+0.30+3.31%2,1092,50652.39%
FB200710C002350002020-07-07 3:56PM EDT235.007.737.457.85+0.48+6.62%2,2743,52649.98%
FB200710C002375002020-07-07 3:58PM EDT237.505.805.756.10+0.28+5.07%2,7972,86348.66%
FB200710C002400002020-07-07 3:59PM EDT240.004.354.004.45+0.30+7.41%12,5219,04246.07%
FB200710C002425002020-07-07 3:59PM EDT242.503.052.953.25+0.19+6.64%13,4654,30245.95%
FB200710C002450002020-07-07 3:59PM EDT245.002.152.032.17+0.17+8.59%43,5036,40444.34%
FB200710C002475002020-07-07 3:59PM EDT247.501.401.361.50+0.03+2.19%17,7702,08244.92%
FB200710C002500002020-07-07 3:59PM EDT250.000.950.920.96+0.08+9.20%54,45612,23444.63%
FB200710C002525002020-07-07 3:59PM EDT252.500.610.590.70-0.01-1.61%10,0446,34146.78%
FB200710C002550002020-07-07 3:59PM EDT255.000.410.380.45+0.02+5.13%12,3055,91947.22%
FB200710C002575002020-07-07 3:59PM EDT257.500.290.240.47+0.02+7.41%6,3354,78850.10%
FB200710C002600002020-07-07 3:59PM EDT260.000.200.180.21+0.03+17.65%17,9062,17649.81%
FB200710C002625002020-07-07 3:59PM EDT262.500.130.130.360.00-5,09934456.35%
FB200710C002650002020-07-07 3:59PM EDT265.000.100.100.13+0.02+25.00%2,037053.71%
FB200710C002700002020-07-07 3:58PM EDT270.000.070.060.07+0.01+16.67%1,4291,48157.23%
FB200710C002750002020-07-07 3:59PM EDT275.000.050.030.07+0.01+25.00%54068262.89%
FB200710C002800002020-07-07 3:56PM EDT280.000.030.000.05+0.01+50.00%74243964.84%
FB200710C002850002020-07-07 2:08PM EDT285.000.020.010.04-0.01-33.33%41338171.48%
FB200710C002900002020-07-07 3:31PM EDT290.000.030.000.04-0.02-40.00%17126275.78%
FB200710C002950002020-07-07 3:13PM EDT295.000.020.020.050.00-5561,29887.50%
FB200710C003000002020-07-07 2:25PM EDT300.000.010.010.02-0.01-50.00%27372385.94%
FB200710C003050002020-07-07 1:50PM EDT305.000.020.010.02+0.01+100.00%217092.19%
FB200710C003100002020-07-07 1:24PM EDT310.000.010.010.010.00-85093.75%
FB200710C003150002020-07-07 3:39PM EDT315.000.010.000.020.00-1128498.44%
FB200710C003200002020-07-07 3:12PM EDT320.000.010.010.02-0.01-50.00%160792107.81%
Putsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FB200710P001140002020-07-02 10:59AM EDT114.000.010.010.010.00-6116265.63%
FB200710P001150002020-06-30 12:23PM EDT115.000.010.000.010.00-3207250.00%
FB200710P001200002020-06-30 10:35AM EDT120.000.010.000.090.00-1018284.38%
FB200710P001250002020-06-29 3:16PM EDT125.000.050.000.010.00-650218.75%
FB200710P001270002020-07-01 2:18PM EDT127.000.020.000.090.00--1262.50%
FB200710P001300002020-07-07 12:29PM EDT130.000.010.000.09-0.03-75.00%143253.13%
FB200710P001350002020-06-29 12:17PM EDT135.000.060.000.090.00-7872239.06%
FB200710P001400002020-07-01 12:25PM EDT140.000.010.000.040.00-3188207.81%
FB200710P001440002020-07-01 12:51PM EDT144.000.010.000.090.00--20214.06%
FB200710P001450002020-07-02 1:54PM EDT145.000.010.000.010.00-12,058175.00%
FB200710P001460002020-07-01 12:27PM EDT146.000.010.000.020.00--92181.25%
FB200710P001470002020-07-02 3:44PM EDT147.000.010.000.090.00-22206.25%
FB200710P001490002020-07-02 9:58AM EDT149.000.010.000.090.00-7477200.78%
FB200710P001500002020-07-06 11:15AM EDT150.000.010.020.000.00-8250171.88%
FB200710P001550002020-07-02 12:47PM EDT155.000.010.000.010.00-10132150.00%
FB200710P001600002020-07-07 3:34PM EDT160.000.010.000.00-0.11-91.67%324450.00%
FB200710P001650002020-07-07 2:08PM EDT165.000.010.010.010.00-1622140.63%
FB200710P001700002020-07-07 11:51AM EDT170.000.010.010.01-0.01-50.00%3258129.69%
FB200710P001750002020-07-06 11:08AM EDT175.000.040.000.020.00-23524118.75%
FB200710P001800002020-07-07 2:42PM EDT180.000.010.000.010.00-411,647103.13%
FB200710P001850002020-07-07 2:54PM EDT185.000.010.010.01-0.01-50.00%45918100.00%
FB200710P001900002020-07-07 3:16PM EDT190.000.020.010.020.00-951,85893.75%
FB200710P001950002020-07-07 3:00PM EDT195.000.020.020.03-0.02-50.00%1022,39389.06%
FB200710P002000002020-07-07 3:56PM EDT200.000.040.030.03-0.02-33.33%3093,15481.25%
FB200710P002025002020-07-07 3:58PM EDT202.500.040.040.05-0.02-33.33%9189980.08%
FB200710P002050002020-07-07 3:52PM EDT205.000.060.040.06-0.03-33.33%1841,29576.17%
FB200710P002075002020-07-07 3:56PM EDT207.500.060.060.08-0.03-33.33%681,11274.22%
FB200710P002100002020-07-07 3:56PM EDT210.000.100.060.100.00-1,024070.31%
FB200710P002125002020-07-07 3:47PM EDT212.500.110.040.31-0.01-8.33%5231,17473.44%
FB200710P002150002020-07-07 3:54PM EDT215.000.150.130.15-0.01-6.25%1,7142,84265.14%
FB200710P002175002020-07-07 3:53PM EDT217.500.190.110.390.00-3452,94666.11%
FB200710P002200002020-07-07 3:59PM EDT220.000.250.230.260.00-3,1834,57759.77%
FB200710P002225002020-07-07 3:59PM EDT222.500.330.260.34-0.01-2.94%4241,60456.06%
FB200710P002250002020-07-07 3:59PM EDT225.000.430.410.47-0.03-6.52%5,341054.44%
FB200710P002275002020-07-07 3:59PM EDT227.500.650.400.65-0.02-2.99%1,5522,88353.08%
FB200710P002300002020-07-07 3:59PM EDT230.000.820.780.85-0.13-13.68%7,9396,47649.81%
FB200710P002325002020-07-07 3:59PM EDT232.501.171.131.20-0.20-14.60%3,299047.80%
FB200710P002350002020-07-07 3:59PM EDT235.001.671.601.70-0.28-14.36%11,5813,25946.02%
FB200710P002375002020-07-07 3:59PM EDT237.502.342.132.45-0.39-14.29%6,7951,74045.12%
FB200710P002400002020-07-07 3:59PM EDT240.003.303.203.40-0.50-13.16%23,2521,96243.87%
FB200710P002425002020-07-07 3:59PM EDT242.504.604.504.75-0.55-10.68%5,68536544.34%
FB200710P002450002020-07-07 3:58PM EDT245.006.056.056.20-0.75-11.03%6,46943242.97%
FB200710P002475002020-07-07 3:57PM EDT247.507.707.708.45-1.40-15.38%1,15514249.22%
FB200710P002500002020-07-07 3:59PM EDT250.009.909.4010.10-0.85-7.91%1,03426144.63%
FB200710P002525002020-07-07 3:52PM EDT252.5012.3511.8013.05-5.40-30.42%1757159.69%
FB200710P002550002020-07-07 3:28PM EDT255.0012.8514.2515.60-2.30-15.18%160055.18%
FB200710P002575002020-07-07 3:17PM EDT257.5015.2015.8018.00-3.50-18.72%282273.22%
FB200710P002600002020-07-07 1:28PM EDT260.0016.1018.1520.55-4.90-23.33%32080.93%
FB200710P002650002020-07-07 2:32PM EDT265.0024.0022.5524.70-5.75-19.33%92173.10%
FB200710P002700002020-07-07 12:25PM EDT270.0025.0027.9530.10-26.69-51.63%5295.41%
FB200710P002850002020-07-02 10:19AM EDT285.0038.8542.0546.30-10.15-20.71%2074.22%
FB200710P002900002020-07-07 12:27PM EDT290.0044.5548.2549.85-22.65-33.71%400127.93%
FB200710P003000002020-06-29 10:10AM EDT300.0086.0057.8060.350.00-10163.33%
FB200710P003100002020-07-02 3:55PM EDT310.0077.0067.9570.300.00-11179.59%
FB200710P003150002020-07-06 12:50PM EDT315.0075.0473.2574.750.00-200201165.72%
FB200710P003200002020-07-06 12:50PM EDT320.0080.0276.9081.200.00-20075223.88%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen