Deutsche Märkte geschlossen
Nikkei 225
26.748,14 -253,38 (-0,94%) Dow Jones 30
31.928,62 +48,38 (+0,15%) BTC-EUR
27.505,00 -68,03 (-0,25%) CMC Crypto 200
655,31 -0,52 (-0,08%) Nasdaq Compositive
11.264,45 -270,83 (-2,35%) S&P 500
3.941,48 -32,27 (-0,81%)
Meta Platforms, Inc. (FB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:250.00
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220527C00250000 | 2022-05-24 3:35PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 1,309 | 96.88% |
| FB220603C00250000 | 2022-05-24 2:07PM EDT | 2022-06-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 1,339 | 62.50% |
| FB220610C00250000 | 2022-05-24 2:24PM EDT | 2022-06-10 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 15 | 362 | 54.30% |
| FB220617C00250000 | 2022-05-24 3:59PM EDT | 2022-06-17 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 2,639 | 11,936 | 50.98% |
| FB220624C00250000 | 2022-05-24 11:07AM EDT | 2022-06-24 | 0.12 | 0.10 | 0.13 | -0.11 | -47.83% | 108 | 90 | 48.34% |
| FB220701C00250000 | 2022-05-24 2:40PM EDT | 2022-07-01 | 0.18 | 0.11 | 0.20 | -0.18 | -50.00% | 22 | 112 | 46.48% |
| FB220715C00250000 | 2022-05-24 3:56PM EDT | 2022-07-15 | 0.32 | 0.29 | 0.37 | -0.33 | -50.77% | 1,559 | 5,438 | 43.87% |
| FB220819C00250000 | 2022-05-24 3:54PM EDT | 2022-08-19 | 1.76 | 1.66 | 1.82 | -1.20 | -40.54% | 402 | 1,741 | 46.99% |
| FB220916C00250000 | 2022-05-24 3:55PM EDT | 2022-09-16 | 2.53 | 2.47 | 2.66 | -1.35 | -34.79% | 1,278 | 5,243 | 45.18% |
| FB221021C00250000 | 2022-05-24 1:53PM EDT | 2022-10-21 | 3.45 | 3.45 | 3.70 | -2.05 | -37.27% | 12 | 1,244 | 43.56% |
| FB221118C00250000 | 2022-05-24 2:26PM EDT | 2022-11-18 | 5.00 | 4.90 | 5.20 | -2.25 | -31.03% | 79 | 1,239 | 44.60% |
| FB221216C00250000 | 2022-05-24 3:43PM EDT | 2022-12-16 | 6.20 | 5.85 | 6.25 | -2.20 | -26.19% | 80 | 1,190 | 44.21% |
| FB230120C00250000 | 2022-05-24 3:59PM EDT | 2023-01-20 | 7.10 | 6.95 | 7.30 | -2.85 | -28.64% | 1,010 | 7,363 | 43.27% |
| FB230317C00250000 | 2022-05-24 12:38PM EDT | 2023-03-17 | 8.75 | 9.10 | 9.50 | -3.70 | -29.72% | 62 | 2,582 | 43.24% |
| FB230616C00250000 | 2022-05-24 3:37PM EDT | 2023-06-16 | 13.00 | 12.50 | 13.10 | -2.98 | -18.65% | 75 | 4,434 | 43.48% |
| FB230915C00250000 | 2022-05-24 9:55AM EDT | 2023-09-15 | 15.00 | 15.85 | 16.45 | -4.80 | -24.24% | 1 | 23 | 43.59% |
| FB240119C00250000 | 2022-05-24 3:58PM EDT | 2024-01-19 | 20.07 | 19.85 | 20.45 | -4.58 | -18.58% | 988 | 8,892 | 43.35% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220527P00250000 | 2022-05-20 12:49PM EDT | 2022-05-27 | 58.75 | 68.50 | 69.00 | 0.00 | - | 1 | 0 | 114.84% |
| FB220603P00250000 | 2022-05-20 3:42PM EDT | 2022-06-03 | 56.48 | 68.50 | 69.00 | 0.00 | - | 16 | 0 | 69.53% |
| FB220610P00250000 | 2022-05-17 3:30PM EDT | 2022-06-10 | 47.93 | 68.50 | 69.10 | 0.00 | - | 1 | 6 | 60.74% |
| FB220617P00250000 | 2022-05-24 2:41PM EDT | 2022-06-17 | 69.65 | 68.50 | 69.00 | +14.49 | +26.27% | 12 | 4,703 | 61.13% |
| FB220701P00250000 | 2022-05-16 12:12AM EDT | 2022-07-01 | 51.12 | 68.45 | 69.20 | 0.00 | - | - | 1 | 53.52% |
| FB220715P00250000 | 2022-05-24 11:44AM EDT | 2022-07-15 | 70.80 | 68.60 | 69.15 | +13.16 | +22.83% | 21 | 1,132 | 45.07% |
| FB220819P00250000 | 2022-05-24 11:19AM EDT | 2022-08-19 | 72.91 | 69.60 | 70.25 | +14.21 | +24.21% | 18 | 167 | 45.11% |
| FB220916P00250000 | 2022-05-24 11:10AM EDT | 2022-09-16 | 74.15 | 70.15 | 70.90 | +17.73 | +31.43% | 154 | 4,270 | 42.88% |
| FB221021P00250000 | 2022-05-18 12:06PM EDT | 2022-10-21 | 70.68 | 70.85 | 71.50 | +11.43 | +19.29% | 1 | 140 | 40.13% |
| FB221118P00250000 | 2022-05-24 2:24PM EDT | 2022-11-18 | 73.00 | 71.85 | 72.70 | +12.17 | +20.01% | 18 | 301 | 40.94% |
| FB221216P00250000 | 2022-05-24 12:15PM EDT | 2022-12-16 | 73.53 | 72.50 | 73.30 | +8.53 | +13.12% | 2 | 466 | 39.81% |
| FB230120P00250000 | 2022-05-24 3:32PM EDT | 2023-01-20 | 74.20 | 73.05 | 73.85 | +12.25 | +19.77% | 27 | 7,933 | 38.22% |
| FB230317P00250000 | 2022-05-24 12:15PM EDT | 2023-03-17 | 75.66 | 74.50 | 75.35 | +13.27 | +21.27% | 6 | 1,705 | 37.68% |
| FB230616P00250000 | 2022-05-24 2:53PM EDT | 2023-06-16 | 78.34 | 76.20 | 77.45 | +12.19 | +18.43% | 10 | 3,754 | 36.62% |
| FB230915P00250000 | 2022-05-24 10:13AM EDT | 2023-09-15 | 81.62 | 77.95 | 79.20 | +12.47 | +18.03% | 1 | 2 | 35.54% |
| FB240119P00250000 | 2022-05-24 3:00PM EDT | 2024-01-19 | 82.03 | 79.90 | 81.10 | +7.46 | +10.00% | 11 | 7,470 | 34.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
