Deutsche Märkte öffnen in 8 Stunden 5 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.478,97 -197,00 (-0,30%) CMC Crypto 200
1.440,13 -6,54 (-0,45%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
FactSet Research Systems Inc. (FDS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240621C00220000 | 2024-04-26 9:45AM EDT | 220.00 | 202.14 | 211.10 | 221.00 | 0.00 | - | 1 | 1 | 445.98% |
| FDS240621C00300000 | 2024-06-03 9:56AM EDT | 300.00 | 101.40 | 102.10 | 112.00 | 0.00 | - | 2 | 2 | 92.33% |
| FDS240621C00390000 | 2024-06-05 9:48AM EDT | 390.00 | 17.00 | 20.20 | 23.80 | 0.00 | - | 1 | 1 | 49.43% |
| FDS240621C00400000 | 2024-06-06 1:59PM EDT | 400.00 | 15.81 | 12.90 | 16.80 | 0.00 | - | 1 | 4 | 46.14% |
| FDS240621C00410000 | 2024-06-05 3:09PM EDT | 410.00 | 6.90 | 7.80 | 10.80 | 0.00 | - | - | 3 | 42.66% |
| FDS240621C00420000 | 2024-06-10 11:04AM EDT | 420.00 | 5.55 | 4.20 | 6.80 | -0.05 | -0.89% | 1 | 22 | 41.82% |
| FDS240621C00430000 | 2024-06-10 12:22PM EDT | 430.00 | 2.80 | 1.65 | 3.50 | -0.40 | -12.50% | 1 | 11 | 38.87% |
| FDS240621C00440000 | 2024-06-10 9:44AM EDT | 440.00 | 0.45 | 0.85 | 2.90 | -1.10 | -70.97% | 1 | 11 | 44.51% |
| FDS240621C00450000 | 2024-06-06 2:22PM EDT | 450.00 | 0.35 | 0.45 | 1.60 | -0.50 | -58.82% | 1 | 77 | 43.92% |
| FDS240621C00460000 | 2024-06-07 2:47PM EDT | 460.00 | 0.50 | 0.15 | 2.10 | 0.00 | - | 1 | 528 | 54.32% |
| FDS240621C00470000 | 2024-06-07 2:47PM EDT | 470.00 | 0.25 | 0.25 | 3.90 | 0.00 | - | 1 | 122 | 60.69% |
| FDS240621C00480000 | 2024-06-07 2:48PM EDT | 480.00 | 0.35 | 0.30 | 1.80 | 0.00 | - | 1 | 10 | 57.30% |
| FDS240621C00490000 | 2024-06-07 2:48PM EDT | 490.00 | 0.35 | 0.35 | 1.85 | 0.00 | - | 1 | 6 | 63.31% |
| FDS240621C00500000 | 2024-03-25 1:15PM EDT | 500.00 | 2.95 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 63.77% |
| FDS240621C00510000 | 2024-04-03 9:30AM EDT | 510.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| FDS240621C00520000 | 2024-05-23 2:39PM EDT | 520.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 73.27% |
| FDS240621C00530000 | 2024-03-25 11:08AM EDT | 530.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 1 | 382 | 77.78% |
| FDS240621C00540000 | 2024-04-11 3:43PM EDT | 540.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 102.82% |
| FDS240621C00550000 | 2023-11-20 3:41PM EDT | 550.00 | 4.91 | 2.30 | 7.00 | 0.00 | - | - | 17 | 126.15% |
| FDS240621C00560000 | 2024-03-20 3:59PM EDT | 560.00 | 2.60 | 0.00 | 1.50 | 0.00 | - | - | 1 | 90.60% |
| FDS240621C00570000 | 2024-01-31 10:30AM EDT | 570.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FDS240621C00620000 | 2023-12-05 12:20PM EDT | 620.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 138.67% |
| FDS240621C00640000 | 2024-04-24 3:33PM EDT | 640.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 93.75% |
| FDS240621C00660000 | 2023-12-12 2:43PM EDT | 660.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 126.95% |
| FDS240621C00680000 | 2024-06-04 2:10PM EDT | 680.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 98.05% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240621P00220000 | 2024-05-09 9:53AM EDT | 220.00 | 0.66 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 168.36% |
| FDS240621P00240000 | 2024-05-28 9:32AM EDT | 240.00 | 2.14 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 146.97% |
| FDS240621P00310000 | 2023-10-25 10:55AM EDT | 310.00 | 2.59 | 0.00 | 3.50 | 0.00 | - | - | 0 | 97.95% |
| FDS240621P00350000 | 2024-06-10 11:38AM EDT | 350.00 | 1.32 | 0.05 | 1.80 | +0.54 | +69.23% | 1 | 4 | 52.76% |
| FDS240621P00370000 | 2024-06-07 9:32AM EDT | 370.00 | 2.35 | 0.15 | 2.30 | 0.00 | - | 1 | 16 | 47.12% |
| FDS240621P00380000 | 2024-06-10 11:38AM EDT | 380.00 | 3.12 | 1.75 | 4.00 | +0.27 | +9.47% | 1 | 379 | 46.33% |
| FDS240621P00390000 | 2024-06-10 11:03AM EDT | 390.00 | 4.80 | 3.30 | 6.80 | +0.42 | +9.59% | 1 | 13 | 46.48% |
| FDS240621P00400000 | 2024-06-03 1:14PM EDT | 400.00 | 13.50 | 6.30 | 12.00 | 0.00 | - | 3 | 18 | 51.16% |
| FDS240621P00410000 | 2024-06-05 12:55PM EDT | 410.00 | 16.50 | 9.90 | 14.30 | 0.00 | - | 1 | 9 | 41.77% |
| FDS240621P00420000 | 2024-05-31 12:34PM EDT | 420.00 | 17.43 | 16.60 | 19.90 | -3.88 | -18.21% | 1 | 45 | 39.37% |
| FDS240621P00430000 | 2024-05-24 10:46AM EDT | 430.00 | 8.20 | 23.90 | 29.90 | 0.00 | - | 10 | 59 | 50.12% |
| FDS240621P00440000 | 2024-05-31 11:06AM EDT | 440.00 | 36.90 | 31.60 | 38.90 | 0.00 | - | 2 | 122 | 55.37% |
| FDS240621P00450000 | 2024-05-31 11:39AM EDT | 450.00 | 46.90 | 40.30 | 48.60 | 0.00 | - | 1 | 27 | 62.52% |
| FDS240621P00460000 | 2024-03-28 12:12PM EDT | 460.00 | 17.50 | 35.10 | 42.90 | 0.00 | - | 10 | 10 | 0.00% |
| FDS240621P00470000 | 2024-03-26 10:49AM EDT | 470.00 | 30.30 | 46.00 | 53.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDS240621P00480000 | 2024-03-13 12:24PM EDT | 480.00 | 19.10 | 51.20 | 57.80 | 0.00 | - | 1 | 3 | 0.00% |
| FDS240621P00490000 | 2024-04-10 2:35PM EDT | 490.00 | 59.80 | 47.00 | 54.40 | 0.00 | - | 3 | 0 | 0.00% |
| FDS240621P00500000 | 2024-03-21 9:34AM EDT | 500.00 | 30.00 | 62.20 | 70.70 | 0.00 | - | 5 | 0 | 0.00% |
