Deutsche Märkte geschlossen
Nikkei 225
26.748,14 -253,38 (-0,94%) Dow Jones 30
31.928,62 +48,38 (+0,15%) BTC-EUR
27.515,57 -70,76 (-0,26%) 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:340.00
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220527C00340000 | 2022-05-09 12:50PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 23 | 190.63% |
| FB220603C00340000 | 2022-05-02 1:16PM EDT | 2022-06-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 50 | 0 | 114.06% |
| FB220617C00340000 | 2022-05-23 2:10PM EDT | 2022-06-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3,300 | 71.88% |
| FB220715C00340000 | 2022-05-23 12:28PM EDT | 2022-07-15 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,261 | 52.34% |
| FB220819C00340000 | 2022-05-24 3:12PM EDT | 2022-08-19 | 0.09 | 0.05 | 0.13 | -0.05 | -35.71% | 1 | 477 | 51.47% |
| FB220916C00340000 | 2022-05-24 2:38PM EDT | 2022-09-16 | 0.19 | 0.13 | 0.22 | -0.06 | -24.00% | 1,510 | 7,982 | 47.80% |
| FB221021C00340000 | 2022-05-20 10:22AM EDT | 2022-10-21 | 0.51 | 0.25 | 0.36 | 0.00 | - | 1 | 124 | 44.73% |
| FB221118C00340000 | 2022-05-23 3:35PM EDT | 2022-11-18 | 0.77 | 0.45 | 0.67 | 0.00 | - | 14 | 3,791 | 45.04% |
| FB221216C00340000 | 2022-05-20 12:08PM EDT | 2022-12-16 | 0.85 | 0.65 | 0.88 | -0.15 | -15.00% | 1 | 1 | 43.80% |
| FB230120C00340000 | 2022-05-24 2:53PM EDT | 2023-01-20 | 0.94 | 0.90 | 1.11 | -0.39 | -29.32% | 6 | 8,855 | 42.16% |
| FB230317C00340000 | 2022-05-24 10:34AM EDT | 2023-03-17 | 1.75 | 1.55 | 1.82 | -0.47 | -21.17% | 3 | 1,153 | 41.70% |
| FB230616C00340000 | 2022-05-24 12:15PM EDT | 2023-06-16 | 3.10 | 2.90 | 3.25 | -0.98 | -24.02% | 7 | 975 | 41.36% |
| FB230915C00340000 | 2022-05-24 10:09AM EDT | 2023-09-15 | 4.55 | 4.45 | 4.90 | -2.61 | -36.45% | 1 | 2 | 41.19% |
| FB240119C00340000 | 2022-05-24 11:17AM EDT | 2024-01-19 | 6.80 | 6.75 | 7.15 | -2.08 | -23.42% | 18 | 1,025 | 40.70% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220527P00340000 | 2022-05-05 10:37AM EDT | 2022-05-27 | 130.00 | 158.55 | 159.00 | 0.00 | - | - | 0 | 220.31% |
| FB220603P00340000 | 2022-05-16 12:12AM EDT | 2022-06-03 | 143.35 | 158.50 | 159.00 | 0.00 | - | - | - | 125.78% |
| FB220617P00340000 | 2022-05-20 10:51AM EDT | 2022-06-17 | 159.80 | 158.50 | 159.10 | +15.19 | +10.50% | 20 | 806 | 91.80% |
| FB220715P00340000 | 2022-05-24 3:39PM EDT | 2022-07-15 | 157.90 | 158.45 | 159.10 | +5.40 | +3.54% | 2 | 0 | 60.94% |
| FB220819P00340000 | 2022-05-24 11:30AM EDT | 2022-08-19 | 160.78 | 158.40 | 159.15 | +13.73 | +9.34% | 2 | 0 | 60.25% |
| FB220916P00340000 | 2022-05-20 12:50PM EDT | 2022-09-16 | 148.90 | 158.35 | 159.15 | 0.00 | - | 1 | 975 | 52.52% |
| FB221021P00340000 | 2022-05-20 3:43PM EDT | 2022-10-21 | 146.80 | 158.30 | 159.25 | 0.00 | - | 11 | 0 | 47.49% |
| FB221118P00340000 | 2022-05-18 1:17PM EDT | 2022-11-18 | 145.35 | 158.25 | 159.25 | 0.00 | - | 13 | 138 | 43.65% |
| FB221216P00340000 | 2022-05-19 1:46PM EDT | 2022-12-16 | 148.06 | 158.25 | 159.25 | 0.00 | - | - | 6 | 40.63% |
| FB230120P00340000 | 2022-05-19 1:20PM EDT | 2023-01-20 | 148.14 | 158.30 | 159.30 | 0.00 | - | 6 | 2,992 | 38.11% |
| FB230317P00340000 | 2022-05-20 9:56AM EDT | 2023-03-17 | 143.45 | 158.20 | 159.50 | 0.00 | - | 18 | 1,611 | 35.99% |
| FB230616P00340000 | 2022-05-13 10:12AM EDT | 2023-06-16 | 144.83 | 158.35 | 159.65 | 0.00 | - | 2 | 330 | 32.46% |
| FB240119P00340000 | 2022-05-23 9:35AM EDT | 2024-01-19 | 162.90 | 158.95 | 160.40 | +14.87 | +10.05% | 1 | 628 | 28.97% |
© 2022 Yahoo. Alle Rechte vorbehalten.
