Deutsche Märkte öffnen in 6 Stunden 15 Minuten

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
303,17-13,39 (-4,23%)
Börsenschluss: 04:00PM EST
302,43 -0,74 (-0,24%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FB220128C002000002022-01-13 10:54AM EST200.00130.05101.40105.500.00-110166.41%
FB220128C002100002022-01-21 3:13PM EST210.0095.7191.2595.60-26.20-21.49%217147.07%
FB220128C002200002022-01-18 12:09AM EST220.00111.0581.3585.600.00-24133.98%
FB220128C002300002022-01-10 12:34PM EST230.0089.0571.5075.650.00-29123.24%
FB220128C002350002022-01-12 11:57AM EST235.0097.3066.3570.700.00-16112.50%
FB220128C002400002021-12-27 3:50PM EST240.00106.6061.3065.750.00--6104.49%
FB220128C002450002022-01-18 9:37AM EST245.0074.4556.4060.800.00-1499.90%
FB220128C002500002022-01-21 2:58PM EST250.0056.9052.0555.80-24.04-29.70%115102.54%
FB220128C002550002021-12-27 10:10AM EST255.0089.1547.0050.950.00-3195.26%
FB220128C002600002022-01-21 2:40PM EST260.0048.7042.2546.00-13.60-21.83%1690.09%
FB220128C002650002022-01-21 2:54PM EST265.0042.4537.6540.75-33.11-43.82%1382.76%
FB220128C002700002022-01-21 3:44PM EST270.0038.2032.3535.60-13.65-26.33%171069.43%
FB220128C002750002022-01-21 3:50PM EST275.0031.8028.8530.30-18.48-36.75%2870.78%
FB220128C002800002022-01-21 3:50PM EST280.0027.2024.4525.80-23.49-46.34%6120768.24%
FB220128C002850002022-01-21 3:57PM EST285.0021.3520.3521.30-20.76-49.30%2665.26%
FB220128C002900002022-01-21 3:58PM EST290.0017.3516.3017.05-17.55-50.29%3860961.54%
FB220128C002950002022-01-21 3:59PM EST295.0013.3512.5013.05-13.95-51.10%35757.57%
FB220128C003000002022-01-21 3:59PM EST300.009.509.409.70-9.30-49.47%61650755.85%
FB220128C003050002022-01-21 3:59PM EST305.006.656.556.80-8.05-54.76%1,43913353.21%
FB220128C003100002022-01-21 3:59PM EST310.004.414.304.45-6.49-59.54%5,89419550.90%
FB220128C003125002022-01-21 3:59PM EST312.503.603.403.60-5.75-61.50%2,46720350.29%
FB220128C003150002022-01-21 3:59PM EST315.002.752.722.80-5.25-65.62%5,67935150.09%
FB220128C003175002022-01-21 3:59PM EST317.502.102.022.16-4.44-67.89%2,17635249.39%
FB220128C003200002022-01-21 3:59PM EST320.001.621.551.66-3.70-69.55%8,29598949.00%
FB220128C003225002022-01-21 4:00PM EST322.501.201.201.27-2.90-70.73%1,4431,01248.80%
FB220128C003250002022-01-21 3:59PM EST325.000.940.900.96-2.36-71.52%5,3331,92448.66%
FB220128C003275002022-01-21 3:59PM EST327.500.700.630.72-1.90-73.08%1,5971,00448.58%
FB220128C003300002022-01-21 3:59PM EST330.000.560.500.53-1.51-72.95%5,9413,71248.44%
FB220128C003325002022-01-21 3:59PM EST332.500.430.360.43-1.08-71.52%1,35174949.41%
FB220128C003350002022-01-21 3:59PM EST335.000.320.300.33-0.86-72.88%2,0192,83549.81%
FB220128C003375002022-01-21 3:59PM EST337.500.240.200.27-0.65-73.03%9701,01850.88%
FB220128C003400002022-01-21 3:59PM EST340.000.180.170.22-0.49-73.13%3,6604,40850.78%
FB220128C003425002022-01-21 3:57PM EST342.500.160.120.17-0.30-65.22%33197150.98%
FB220128C003450002022-01-21 3:59PM EST345.000.120.100.12-0.25-67.57%8113,40651.37%
FB220128C003475002022-01-21 3:50PM EST347.500.100.090.11-0.17-62.96%27558053.13%
FB220128C003500002022-01-21 3:59PM EST350.000.130.060.11-0.11-45.83%4,1245,50154.30%
FB220128C003550002022-01-21 3:59PM EST355.000.070.050.10-0.08-53.33%8722,94958.01%
FB220128C003600002022-01-21 3:54PM EST360.000.030.040.10-0.07-70.00%6901,58661.72%
FB220128C003650002022-01-21 3:55PM EST365.000.030.010.04-0.05-62.50%5972158.98%
FB220128C003700002022-01-21 3:26PM EST370.000.030.000.05-0.02-40.00%1182,78762.50%
FB220128C003750002022-01-21 3:39PM EST375.000.040.000.03-0.02-33.33%9085863.28%
FB220128C003800002022-01-21 3:56PM EST380.000.010.010.03-0.02-66.67%2086568.75%
FB220128C003850002022-01-21 3:33PM EST385.000.020.000.03-0.02-50.00%1589070.31%
FB220128C003900002022-01-21 2:35PM EST390.000.030.010.04-0.01-25.00%878477.34%
FB220128C003950002022-01-21 2:12PM EST395.000.020.010.05-0.01-33.33%1328782.03%
FB220128C004000002022-01-21 3:47PM EST400.000.020.010.03+0.01+100.00%221,05082.81%
FB220128C004050002022-01-21 3:03PM EST405.000.020.010.020.00-672,23383.59%
FB220128C004100002022-01-20 12:12PM EST410.000.020.000.030.00-2215486.72%
FB220128C004150002022-01-18 12:01PM EST415.000.030.000.020.00-959087.50%
FB220128C004200002022-01-19 3:53PM EST420.000.030.000.060.00-3621199.22%
FB220128C004250002022-01-21 9:32AM EST425.000.020.000.030.00-121896.09%
FB220128C004300002022-01-20 10:36AM EST430.000.020.000.030.00-13293398.44%
FB220128C004400002022-01-19 2:18PM EST440.000.020.000.020.00-46779101.56%
FB220128C004500002022-01-19 2:18PM EST450.000.020.000.060.00-4861117.19%
FB220128C004600002022-01-06 10:26AM EST460.000.050.000.020.00-48112.50%
FB220128C004700002021-12-28 9:44AM EST470.000.210.000.060.00-14128.91%
FB220128C004800002022-01-04 3:58PM EST480.000.050.000.050.00-41152132.03%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FB220128P002000002022-01-21 3:59PM EST200.000.040.030.04+0.02+100.00%137236129.69%
FB220128P002100002022-01-21 3:59PM EST210.000.050.040.05+0.02+66.67%5581118.75%
FB220128P002200002022-01-21 3:59PM EST220.000.080.070.09+0.05+166.67%175244112.11%
FB220128P002300002022-01-21 3:58PM EST230.000.090.090.11+0.05+125.00%457174100.78%
FB220128P002350002022-01-21 3:54PM EST235.000.140.110.15+0.10+250.00%3550196.88%
FB220128P002400002022-01-21 3:54PM EST240.000.180.150.19+0.13+260.00%12242293.26%
FB220128P002450002022-01-21 3:58PM EST245.000.230.180.29+0.18+360.00%58611090.33%
FB220128P002500002022-01-21 3:59PM EST250.000.260.260.34+0.14+116.67%1,02620286.33%
FB220128P002550002022-01-21 3:57PM EST255.000.390.350.43+0.32+457.14%50487182.47%
FB220128P002600002022-01-21 3:59PM EST260.000.500.470.52+0.35+233.33%5131,32178.22%
FB220128P002650002022-01-21 3:59PM EST265.000.700.630.73+0.54+337.50%6391,27875.10%
FB220128P002700002022-01-21 3:59PM EST270.000.920.880.97+0.67+268.00%1,4841,46771.83%
FB220128P002750002022-01-21 3:59PM EST275.001.261.211.33+0.94+293.75%1,49653568.73%
FB220128P002800002022-01-21 3:59PM EST280.001.721.721.78+1.26+273.91%1,4491,31465.72%
FB220128P002850002022-01-21 3:59PM EST285.002.412.342.49+1.77+276.56%4,0402,55462.82%
FB220128P002900002022-01-21 3:59PM EST290.003.453.253.45+2.55+283.33%4,0551,13760.18%
FB220128P002950002022-01-21 3:59PM EST295.004.504.504.75+3.18+240.91%2,5851,80457.73%
FB220128P003000002022-01-21 3:59PM EST300.006.206.206.45+4.20+210.00%6,7772,81155.46%
FB220128P003050002022-01-21 3:59PM EST305.008.508.258.65+5.63+196.17%4,0871,88652.83%
FB220128P003100002022-01-21 3:59PM EST310.0011.1510.9511.40+6.90+162.35%5,6472,05350.68%
FB220128P003125002022-01-21 3:57PM EST312.5012.3012.2513.00+7.30+146.00%2,31587451.64%
FB220128P003150002022-01-21 3:59PM EST315.0013.7313.9514.80+7.73+128.83%2,6841,72551.54%
FB220128P003175002022-01-21 3:58PM EST317.5015.5315.4517.10+8.14+110.15%77476455.01%
FB220128P003200002022-01-21 3:58PM EST320.0017.5517.5018.90+9.03+105.99%1,0521,99953.25%
FB220128P003225002022-01-21 3:53PM EST322.5019.0019.7520.90+9.35+96.89%92493352.37%
FB220128P003250002022-01-21 3:46PM EST325.0019.8021.8023.35+8.12+69.52%5402,06155.96%
FB220128P003275002022-01-21 3:58PM EST327.5024.2723.5526.05+13.03+115.93%3881862.43%
FB220128P003300002022-01-21 3:56PM EST330.0026.9225.4528.20+12.34+84.64%2441,46161.96%
FB220128P003325002022-01-21 3:58PM EST332.5028.9627.3030.75+13.66+89.28%27718466.46%
FB220128P003350002022-01-21 3:55PM EST335.0031.2029.7033.80+12.00+62.50%36183777.39%
FB220128P003375002022-01-21 2:22PM EST337.5028.7032.1536.00+7.20+33.49%338977.30%
FB220128P003400002022-01-21 3:49PM EST340.0033.9034.6538.80+12.43+57.89%10858184.99%
FB220128P003425002022-01-21 3:51PM EST342.5036.8037.0541.40+10.33+39.03%186889.97%
FB220128P003450002022-01-21 3:40PM EST345.0036.7440.7543.95+10.81+41.69%6460766.89%
FB220128P003475002022-01-21 3:15PM EST347.5042.2542.0045.85+18.68+79.25%63989.23%
FB220128P003500002022-01-21 3:53PM EST350.0045.0644.5048.60+15.09+50.35%1271,05496.41%
FB220128P003550002022-01-21 12:00PM EST355.0044.0549.5053.80+14.43+48.72%40236106.10%
FB220128P003600002022-01-21 3:51PM EST360.0054.3254.5058.90+13.17+32.00%2869114.21%
FB220128P003650002022-01-21 11:36AM EST365.0051.8059.5063.80+10.82+26.40%440119.09%
FB220128P003700002022-01-20 10:15AM EST370.0043.5264.5068.750.00-569124.51%
FB220128P003750002022-01-21 2:59PM EST375.0068.3069.5073.70+19.15+38.96%236129.71%
FB220128P003800002022-01-20 2:37PM EST380.0058.4074.5078.850.00-34138.14%
FB220128P003850002021-12-27 3:07PM EST385.0041.5579.5083.750.00-213142.19%
FB220128P003900002022-01-21 11:51AM EST390.0078.6784.5088.75+13.37+20.47%210147.80%
FB220128P003950002022-01-13 9:40AM EST395.0061.0589.5093.700.00-11152.34%
FB220128P004000002022-01-03 10:16AM EST400.0060.4594.5098.600.00-50155.76%
FB220128P004150002022-01-18 12:10AM EST415.0096.75109.50113.700.00--1173.10%
FB220128P004300002022-01-18 12:10AM EST430.00100.64124.50128.700.00--1187.60%
FB220128P004800002022-01-21 9:43AM EST480.00164.60174.50178.70+164.60-20230.88%