Deutsche Märkte öffnen in 6 Stunden 21 Minuten
Nikkei 225
38.556,66 -278,44 (-0,72%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.070,18 -875,14 (-1,48%) CMC Crypto 200
1.296,15 -68,98 (-5,05%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
FTI Consulting, Inc. (FCN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCN240517C00190000 | 2024-04-25 10:01AM EDT | 190.00 | 32.10 | 29.80 | 33.50 | 0.00 | - | - | 12 | 58.79% |
| FCN240517C00195000 | 2024-04-18 3:11PM EDT | 195.00 | 17.50 | 24.30 | 28.90 | 0.00 | - | - | 1 | 82.78% |
| FCN240517C00200000 | 2024-05-06 10:44AM EDT | 200.00 | 19.20 | 20.20 | 23.60 | 0.00 | - | 1 | 12 | 68.56% |
| FCN240517C00210000 | 2024-05-02 11:40AM EDT | 210.00 | 5.60 | 10.90 | 13.90 | 0.00 | - | 12 | 33 | 48.89% |
| FCN240517C00220000 | 2024-05-02 12:18PM EDT | 220.00 | 1.50 | 3.50 | 4.40 | 0.00 | - | 7 | 347 | 26.11% |
| FCN240517C00230000 | 2024-04-30 10:38AM EDT | 230.00 | 0.50 | 0.45 | 1.15 | 0.00 | - | 2 | 347 | 27.95% |
| FCN240517C00240000 | 2024-04-25 10:03AM EDT | 240.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 39.38% |
| FCN240517C00250000 | 2024-04-24 1:03PM EDT | 250.00 | 1.31 | 0.00 | 0.25 | 0.00 | - | - | 1 | 41.85% |
| FCN240517C00270000 | 2024-03-20 3:50PM EDT | 270.00 | 0.40 | 0.15 | 2.50 | 0.00 | - | - | 1 | 86.96% |
| FCN240517C00300000 | 2024-04-18 10:22AM EDT | 300.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 93.90% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FCN240517P00125000 | 2024-04-23 2:03PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 23 | 122.66% |
| FCN240517P00130000 | 2024-04-23 2:45PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 147 | 114.84% |
| FCN240517P00135000 | 2024-04-24 10:19AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 21 | 107.03% |
| FCN240517P00170000 | 2024-04-25 10:03AM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 87.11% |
| FCN240517P00175000 | 2024-04-24 3:44PM EDT | 175.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 18 | 20 | 61.72% |
| FCN240517P00180000 | 2024-04-24 1:38PM EDT | 180.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | - | 13 | 88.87% |
| FCN240517P00185000 | 2024-04-24 1:04PM EDT | 185.00 | 1.60 | 0.00 | 0.45 | 0.00 | - | 1 | 27 | 57.42% |
| FCN240517P00190000 | 2024-04-19 10:44AM EDT | 190.00 | 3.20 | 0.00 | 0.75 | 0.00 | - | 5 | 45 | 55.18% |
| FCN240517P00195000 | 2024-05-02 3:57PM EDT | 195.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 55.54% |
| FCN240517P00200000 | 2024-04-19 12:08PM EDT | 200.00 | 5.20 | 0.00 | 0.75 | 0.00 | - | 5 | 28 | 46.88% |
| FCN240517P00210000 | 2024-04-29 3:03PM EDT | 210.00 | 2.70 | 0.25 | 0.55 | 0.00 | - | 22 | 34 | 26.44% |
| FCN240517P00220000 | 2024-04-25 9:57AM EDT | 220.00 | 2.40 | 1.85 | 2.75 | -2.40 | -50.00% | 1 | 32 | 22.58% |
| FCN240517P00250000 | 2024-04-25 9:51AM EDT | 250.00 | 25.50 | 26.70 | 30.70 | 0.00 | - | - | 0 | 67.87% |
| FCN240517P00280000 | 2024-04-25 9:35AM EDT | 280.00 | 60.60 | 56.60 | 60.70 | 0.00 | - | - | 0 | 106.62% |
