Deutsche Märkte öffnen in 3 Stunden 58 Minuten
Nikkei 225
38.318,98 +116,61 (+0,31%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.229,24 -959,53 (-1,65%) CMC Crypto 200
1.309,03 +14,35 (+1,11%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
First Trust Dow Jones Internet Index Fund (FDN)
NYSEArca - NYSEArca 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDN240517C00183000 | 2024-03-15 3:00PM EDT | 183.00 | 20.30 | 21.00 | 23.20 | 0.00 | - | - | 6 | 74.24% |
| FDN240517C00190000 | 2024-04-15 1:33PM EDT | 190.00 | 13.30 | 11.10 | 15.50 | 0.00 | - | - | 7 | 60.55% |
| FDN240517C00193000 | 2024-04-29 9:33AM EDT | 193.00 | 9.90 | 8.10 | 12.50 | 0.00 | - | 30 | 30 | 52.34% |
| FDN240517C00195000 | 2024-04-22 10:19AM EDT | 195.00 | 4.50 | 7.80 | 9.30 | 0.00 | - | - | 0 | 35.06% |
| FDN240517C00196000 | 2024-04-26 12:02PM EDT | 196.00 | 6.60 | 6.80 | 8.90 | 0.00 | - | 1 | 1 | 38.26% |
| FDN240517C00197000 | 2024-05-01 2:19PM EDT | 197.00 | 4.70 | 6.30 | 8.10 | 0.00 | - | - | 4 | 37.26% |
| FDN240517C00198000 | 2024-03-18 10:40AM EDT | 198.00 | 11.10 | 5.10 | 6.40 | 0.00 | - | 39 | 33 | 28.04% |
| FDN240517C00200000 | 2024-05-08 2:34PM EDT | 200.00 | 4.53 | 3.80 | 5.50 | +0.83 | +22.43% | 2 | 22 | 31.46% |
| FDN240517C00205000 | 2024-05-08 2:34PM EDT | 205.00 | 1.72 | 0.60 | 2.50 | -0.72 | -29.51% | 1 | 65 | 27.45% |
| FDN240517C00210000 | 2024-05-07 2:54PM EDT | 210.00 | 0.65 | 0.00 | 4.50 | 0.00 | - | 3 | 37 | 58.62% |
| FDN240517C00215000 | 2024-05-01 10:04AM EDT | 215.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 33.74% |
| FDN240517C00220000 | 2024-04-25 12:39PM EDT | 220.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 42.43% |
| FDN240517C00230000 | 2024-05-01 2:54PM EDT | 230.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDN240517P00125000 | 2024-04-01 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| FDN240517P00175000 | 2024-03-26 1:14PM EDT | 175.00 | 0.37 | 0.05 | 1.25 | 0.00 | - | 4 | 4 | 65.23% |
| FDN240517P00183000 | 2024-04-25 11:52AM EDT | 183.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 51.34% |
| FDN240517P00184000 | 2024-05-01 11:51AM EDT | 184.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| FDN240517P00185000 | 2024-03-21 11:45AM EDT | 185.00 | 1.12 | 1.95 | 3.30 | 0.00 | - | - | 1 | 72.51% |
| FDN240517P00186000 | 2024-04-23 10:32AM EDT | 186.00 | 0.95 | 0.00 | 2.75 | 0.00 | - | - | 1 | 54.66% |
| FDN240517P00190000 | 2024-05-08 10:55AM EDT | 190.00 | 0.05 | 0.00 | 0.70 | -1.20 | -96.00% | 1 | 5 | 36.18% |
| FDN240517P00193000 | 2024-04-30 1:02PM EDT | 193.00 | 2.45 | 0.00 | 2.60 | 0.00 | - | 1 | 0 | 50.98% |
| FDN240517P00195000 | 2024-04-22 12:15PM EDT | 195.00 | 6.55 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 38.68% |
| FDN240517P00197000 | 2024-05-01 2:19PM EDT | 197.00 | 3.60 | 0.05 | 2.45 | 0.00 | - | - | 21 | 38.26% |
| FDN240517P00198000 | 2024-05-01 2:18PM EDT | 198.00 | 4.10 | 0.20 | 1.95 | 0.00 | - | - | 1 | 30.86% |
| FDN240517P00200000 | 2024-05-08 11:01AM EDT | 200.00 | 1.40 | 1.15 | 2.85 | -1.81 | -56.39% | 1 | 5 | 32.37% |
