Deutsche Märkte öffnen in 8 Stunden 48 Minuten
Nikkei 225
26.748,14 -253,38 (-0,94%) Dow Jones 30
31.928,62 +48,38 (+0,15%) BTC-EUR
27.540,41 +99,38 (+0,36%) 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:265.00
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220527C00265000 | 2022-05-23 1:02PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 438 | 112.50% |
| FB220603C00265000 | 2022-05-23 1:02PM EDT | 2022-06-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 378 | 75.00% |
| FB220610C00265000 | 2022-05-23 9:50AM EDT | 2022-06-10 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 90 | 58.59% |
| FB220617C00265000 | 2022-05-24 3:37PM EDT | 2022-06-17 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 76 | 2,750 | 55.47% |
| FB220624C00265000 | 2022-05-18 10:47AM EDT | 2022-06-24 | 0.21 | 0.02 | 0.08 | 0.00 | - | - | 1 | 52.34% |
| FB220701C00265000 | 2022-05-24 11:07AM EDT | 2022-07-01 | 0.10 | 0.03 | 0.11 | -0.06 | -37.50% | 50 | 41 | 49.32% |
| FB220715C00265000 | 2022-05-24 2:22PM EDT | 2022-07-15 | 0.15 | 0.13 | 0.20 | -0.13 | -46.43% | 469 | 1,345 | 45.80% |
| FB220819C00265000 | 2022-05-24 2:48PM EDT | 2022-08-19 | 0.90 | 0.90 | 1.01 | -0.75 | -45.45% | 1,086 | 753 | 46.63% |
| FB220916C00265000 | 2022-05-24 3:57PM EDT | 2022-09-16 | 1.51 | 1.46 | 1.58 | -0.94 | -38.37% | 2,518 | 855 | 44.67% |
| FB221021C00265000 | 2022-05-24 3:53PM EDT | 2022-10-21 | 2.30 | 2.15 | 2.34 | -1.05 | -31.34% | 32 | 185 | 42.98% |
| FB221118C00265000 | 2022-05-24 2:19PM EDT | 2022-11-18 | 3.25 | 3.25 | 3.55 | -1.79 | -35.52% | 36 | 478 | 44.12% |
| FB221216C00265000 | 2022-05-24 3:48PM EDT | 2022-12-16 | 4.30 | 4.00 | 4.35 | -1.37 | -24.16% | 6 | 92 | 43.52% |
| FB230120C00265000 | 2022-05-24 3:07PM EDT | 2023-01-20 | 4.80 | 4.85 | 5.20 | -2.00 | -29.41% | 39 | 4,650 | 42.54% |
| FB230915C00265000 | 2022-05-19 12:55PM EDT | 2023-09-15 | 15.63 | 12.75 | 13.40 | 0.00 | - | 10 | 12 | 42.92% |
| FB240119C00265000 | 2022-05-24 1:02PM EDT | 2024-01-19 | 15.94 | 16.80 | 17.15 | -5.26 | -24.81% | 8 | 1,242 | 42.69% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220527P00265000 | 2022-05-13 3:12PM EDT | 2022-05-27 | 66.85 | 83.55 | 84.00 | 0.00 | - | 11 | 0 | 142.19% |
| FB220603P00265000 | 2022-05-18 11:22AM EDT | 2022-06-03 | 67.00 | 83.50 | 84.00 | 0.00 | - | 1 | 0 | 80.47% |
| FB220610P00265000 | 2022-05-17 3:05PM EDT | 2022-06-10 | 63.42 | 83.50 | 84.10 | 0.00 | - | 3 | 0 | 69.92% |
| FB220617P00265000 | 2022-05-24 2:19PM EDT | 2022-06-17 | 84.70 | 83.50 | 84.05 | +15.75 | +22.84% | 5 | 2,595 | 57.03% |
| FB220715P00265000 | 2022-05-24 2:56PM EDT | 2022-07-15 | 86.10 | 83.50 | 84.05 | +12.30 | +16.67% | 10 | 400 | 49.41% |
| FB220819P00265000 | 2022-05-24 1:26PM EDT | 2022-08-19 | 87.23 | 83.90 | 84.55 | +18.13 | +26.24% | 59 | 157 | 44.92% |
| FB220916P00265000 | 2022-05-24 3:13PM EDT | 2022-09-16 | 86.13 | 84.20 | 84.90 | +21.20 | +32.65% | 1 | 1,872 | 41.99% |
| FB221021P00265000 | 2022-05-20 11:55AM EDT | 2022-10-21 | 74.22 | 84.55 | 85.45 | 0.00 | - | 4 | 32 | 40.03% |
| FB221118P00265000 | 2022-05-24 11:03AM EDT | 2022-11-18 | 90.00 | 85.35 | 86.20 | +16.23 | +22.00% | 50 | 181 | 40.11% |
| FB221216P00265000 | 2022-05-12 10:03AM EDT | 2022-12-16 | 82.80 | 85.70 | 86.60 | 0.00 | - | 2 | 64 | 38.79% |
| FB230120P00265000 | 2022-05-24 3:49PM EDT | 2023-01-20 | 86.11 | 86.15 | 86.95 | +11.63 | +15.61% | 1 | 4,255 | 37.01% |
| FB230915P00265000 | 2022-05-03 9:41AM EDT | 2023-09-15 | 72.00 | 89.95 | 91.35 | 0.00 | - | - | 0 | 34.43% |
| FB240119P00265000 | 2022-05-24 2:15PM EDT | 2024-01-19 | 92.90 | 91.75 | 93.00 | +12.30 | +15.26% | 4 | 2,623 | 32.95% |
© 2022 Yahoo. Alle Rechte vorbehalten.
