Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.946,70 +1.487,52 (+2,59%)
FactSet Research Systems Inc. (FDS)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517C00420000 | 2024-05-03 3:06PM EDT | 420.00 | 13.55 | 11.20 | 13.20 | +4.95 | +57.56% | 2 | 8 | 25.48% |
| FDS240517C00430000 | 2024-05-03 10:14AM EDT | 430.00 | 5.80 | 4.50 | 6.80 | +1.30 | +28.89% | 2 | 22 | 22.80% |
| FDS240517C00440000 | 2024-05-01 1:33PM EDT | 440.00 | 1.70 | 1.55 | 3.10 | 0.00 | - | 13 | 54 | 22.32% |
| FDS240517C00450000 | 2024-05-03 10:05AM EDT | 450.00 | 0.75 | 0.40 | 5.10 | -0.11 | -12.79% | 1 | 19 | 38.57% |
| FDS240517C00460000 | 2024-04-29 12:12PM EDT | 460.00 | 0.50 | 0.25 | 1.00 | 0.00 | - | 1 | 17 | 27.32% |
| FDS240517C00470000 | 2024-04-24 11:56AM EDT | 470.00 | 0.30 | 0.25 | 0.95 | 0.00 | - | 1 | 12 | 32.80% |
| FDS240517C00480000 | 2024-04-04 3:41PM EDT | 480.00 | 1.27 | 0.05 | 4.80 | 0.00 | - | 6 | 8 | 60.51% |
| FDS240517C00490000 | 2024-04-30 9:46AM EDT | 490.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 34.13% |
| FDS240517C00500000 | 2024-03-21 3:02PM EDT | 500.00 | 1.87 | 0.00 | 1.50 | 0.00 | - | - | 7 | 53.56% |
| FDS240517C00510000 | 2024-03-22 12:55PM EDT | 510.00 | 0.86 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 50.93% |
| FDS240517C00520000 | 2024-03-21 3:02PM EDT | 520.00 | 0.92 | 0.00 | 1.50 | 0.00 | - | - | 2 | 55.40% |
| FDS240517C00530000 | 2024-03-20 12:15PM EDT | 530.00 | 4.56 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 59.72% |
| FDS240517C00540000 | 2024-03-20 12:47PM EDT | 540.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 63.89% |
| FDS240517C00550000 | 2024-03-19 11:41AM EDT | 550.00 | 1.95 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 67.94% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517P00320000 | 2024-04-22 3:56PM EDT | 320.00 | 0.28 | 0.00 | 3.10 | 0.00 | - | - | 1 | 92.85% |
| FDS240517P00360000 | 2024-04-16 12:34PM EDT | 360.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 68.31% |
| FDS240517P00370000 | 2024-04-16 12:47PM EDT | 370.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 3 | 60.06% |
| FDS240517P00380000 | 2024-04-16 1:56PM EDT | 380.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 5 | 51.82% |
| FDS240517P00390000 | 2024-05-03 3:04PM EDT | 390.00 | 0.32 | 0.00 | 1.35 | -0.18 | -36.00% | 10 | 27 | 36.83% |
| FDS240517P00400000 | 2024-04-26 1:14PM EDT | 400.00 | 1.50 | 0.00 | 1.40 | 0.00 | - | 1 | 34 | 29.54% |
| FDS240517P00410000 | 2024-05-03 3:04PM EDT | 410.00 | 0.96 | 0.55 | 1.40 | -2.14 | -69.03% | 15 | 40 | 21.62% |
| FDS240517P00420000 | 2024-05-03 3:04PM EDT | 420.00 | 2.19 | 1.75 | 3.30 | -2.73 | -55.49% | 5 | 107 | 19.99% |
| FDS240517P00430000 | 2024-05-02 11:52AM EDT | 430.00 | 9.70 | 5.40 | 7.60 | 0.00 | - | 1 | 25 | 19.95% |
| FDS240517P00440000 | 2024-04-22 9:35AM EDT | 440.00 | 10.35 | 10.80 | 14.20 | 0.00 | - | 1 | 36 | 19.95% |
| FDS240517P00450000 | 2024-04-25 11:28AM EDT | 450.00 | 27.40 | 18.70 | 23.10 | 0.00 | - | 1 | 2 | 22.97% |
| FDS240517P00460000 | 2024-03-28 2:57PM EDT | 460.00 | 14.40 | 34.90 | 42.80 | 0.00 | - | 4 | 0 | 54.46% |
| FDS240517P00480000 | 2024-03-20 1:14PM EDT | 480.00 | 15.00 | 42.20 | 50.30 | 0.00 | - | 23 | 0 | 0.00% |
