Deutsche Märkte öffnen in 8 Stunden 56 Minuten
Nikkei 225
26.748,14 -253,38 (-0,94%) Dow Jones 30
31.928,62 +48,38 (+0,15%) BTC-EUR
27.533,17 +95,60 (+0,35%) 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:350.00
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220527C00350000 | 2022-05-05 11:11AM EDT | 2022-05-27 | 0.03 | 0.00 | 0.01 | 0.00 | - | 62 | 62 | 187.50% |
| FB220603C00350000 | 2022-05-12 1:06PM EDT | 2022-06-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 24 | 118.75% |
| FB220617C00350000 | 2022-05-24 12:00PM EDT | 2022-06-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 9,134 | 75.00% |
| FB220715C00350000 | 2022-05-24 12:15PM EDT | 2022-07-15 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 2,141 | 55.86% |
| FB220819C00350000 | 2022-05-24 3:50PM EDT | 2022-08-19 | 0.08 | 0.04 | 0.10 | -0.05 | -38.46% | 50 | 416 | 50.00% |
| FB220916C00350000 | 2022-05-24 2:51PM EDT | 2022-09-16 | 0.15 | 0.11 | 0.17 | -0.07 | -31.82% | 58 | 6,902 | 48.10% |
| FB221021C00350000 | 2022-05-20 9:44AM EDT | 2022-10-21 | 0.42 | 0.19 | 0.31 | 0.00 | - | 3 | 181 | 45.46% |
| FB221118C00350000 | 2022-05-24 10:05AM EDT | 2022-11-18 | 0.51 | 0.35 | 0.56 | -0.12 | -19.05% | 8 | 2,930 | 45.41% |
| FB230120C00350000 | 2022-05-24 3:05PM EDT | 2023-01-20 | 0.77 | 0.74 | 0.92 | -0.31 | -28.70% | 77 | 12,613 | 42.27% |
| FB230317C00350000 | 2022-05-24 3:57PM EDT | 2023-03-17 | 1.50 | 1.29 | 1.56 | -0.42 | -21.87% | 58 | 2,047 | 41.85% |
| FB230616C00350000 | 2022-05-24 11:39AM EDT | 2023-06-16 | 2.77 | 2.51 | 2.81 | -0.73 | -20.86% | 58 | 2,014 | 41.32% |
| FB230915C00350000 | 2022-05-09 11:06AM EDT | 2023-09-15 | 7.30 | 3.90 | 4.30 | 0.00 | - | 20 | 23 | 41.08% |
| FB240119C00350000 | 2022-05-24 3:58PM EDT | 2024-01-19 | 6.24 | 6.00 | 6.45 | -1.23 | -16.47% | 122 | 4,918 | 40.67% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220527P00350000 | 2022-05-24 2:20PM EDT | 2022-05-27 | 169.85 | 168.55 | 169.05 | +19.20 | +12.74% | 1 | 0 | 238.28% |
| FB220603P00350000 | 2022-05-24 1:48PM EDT | 2022-06-03 | 170.30 | 168.50 | 169.00 | +7.70 | +4.74% | 1 | - | 130.47% |
| FB220617P00350000 | 2022-05-24 12:00PM EDT | 2022-06-17 | 171.09 | 168.45 | 169.05 | +15.52 | +9.98% | 15 | 4,397 | 87.11% |
| FB220715P00350000 | 2022-05-16 9:34AM EDT | 2022-07-15 | 152.58 | 168.45 | 169.05 | 0.00 | - | 2 | 0 | 60.16% |
| FB220819P00350000 | 2022-05-17 9:35AM EDT | 2022-08-19 | 146.50 | 168.40 | 169.05 | 0.00 | - | 2 | 0 | 60.25% |
| FB220916P00350000 | 2022-05-18 10:35AM EDT | 2022-09-16 | 151.64 | 168.35 | 169.15 | 0.00 | - | 3 | 101 | 54.49% |
| FB221021P00350000 | 2022-04-28 9:59AM EDT | 2022-10-21 | 152.65 | 168.25 | 169.20 | 0.00 | - | 4 | 0 | 48.54% |
| FB221118P00350000 | 2022-04-27 12:44PM EDT | 2022-11-18 | 171.50 | 168.25 | 169.25 | 0.00 | - | 8 | 0 | 45.26% |
| FB221216P00350000 | 2022-05-18 10:06AM EDT | 2022-12-16 | 149.75 | 168.20 | 169.25 | 0.00 | - | - | 0 | 42.11% |
| FB230120P00350000 | 2022-05-24 2:12PM EDT | 2023-01-20 | 168.61 | 168.25 | 169.20 | +13.94 | +9.01% | 1 | 2,669 | 38.45% |
| FB230317P00350000 | 2022-05-18 1:54PM EDT | 2023-03-17 | 156.32 | 168.15 | 169.40 | 0.00 | - | 8 | 246 | 36.50% |
| FB230616P00350000 | 2022-05-23 9:58AM EDT | 2023-06-16 | 157.67 | 168.20 | 169.60 | 0.00 | - | 1 | 492 | 33.33% |
| FB230915P00350000 | 2022-05-24 9:47AM EDT | 2023-09-15 | 173.73 | 168.25 | 169.90 | +17.53 | +11.22% | 2 | 10 | 31.54% |
| FB240119P00350000 | 2022-05-24 3:14PM EDT | 2024-01-19 | 170.88 | 168.55 | 170.00 | +14.26 | +9.10% | 7 | 737 | 28.52% |
© 2022 Yahoo. Alle Rechte vorbehalten.
