Deutsche Märkte geschlossen
DAX
18.163,52 -90,68 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
60.003,10 -125,62 (-0,21%)
FactSet Research Systems Inc. (FDS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS241220C00390000 | 2024-06-05 11:23AM EDT | 390.00 | 38.83 | 50.10 | 55.00 | 0.00 | - | - | 1 | 31.24% |
| FDS241220C00400000 | 2024-06-21 1:46PM EDT | 400.00 | 45.85 | 43.60 | 49.00 | +45.85 | - | 2 | 3 | 31.08% |
| FDS241220C00410000 | 2024-06-12 1:45PM EDT | 410.00 | 34.00 | 36.60 | 42.70 | 0.00 | - | 1 | 1 | 30.29% |
| FDS241220C00420000 | 2024-06-20 10:40AM EDT | 420.00 | 28.05 | 31.10 | 36.60 | 0.00 | - | 1 | 2 | 29.33% |
| FDS241220C00430000 | 2024-06-21 11:11AM EDT | 430.00 | 26.73 | 26.20 | 30.80 | +2.45 | +10.09% | 2 | 1 | 28.26% |
| FDS241220C00440000 | 2024-06-20 3:30PM EDT | 440.00 | 21.80 | 21.20 | 26.00 | +21.80 | - | - | 1 | 27.66% |
| FDS241220C00450000 | 2024-06-21 3:56PM EDT | 450.00 | 18.50 | 17.00 | 21.50 | +18.50 | - | 1 | 0 | 26.92% |
| FDS241220C00460000 | 2024-06-07 10:28AM EDT | 460.00 | 14.17 | 12.90 | 17.80 | 0.00 | - | 1 | 2 | 26.47% |
| FDS241220C00470000 | 2024-05-29 1:35PM EDT | 470.00 | 15.32 | 10.60 | 14.60 | 0.00 | - | 1 | 2 | 26.06% |
| FDS241220C00490000 | 2024-06-21 3:21PM EDT | 490.00 | 7.00 | 6.30 | 10.00 | -1.25 | -15.15% | 5 | 397 | 25.87% |
| FDS241220C00500000 | 2024-04-26 12:11PM EDT | 500.00 | 9.55 | 7.10 | 14.70 | 0.00 | - | 2 | 2 | 32.78% |
| FDS241220C00510000 | 2024-04-19 9:30AM EDT | 510.00 | 11.20 | 11.50 | 16.70 | 0.00 | - | 1 | 2 | 36.80% |
| FDS241220C00530000 | 2024-05-06 9:30AM EDT | 530.00 | 5.10 | 0.05 | 5.50 | 0.00 | - | - | 1 | 27.32% |
| FDS241220C00540000 | 2024-04-26 9:30AM EDT | 540.00 | 3.50 | 0.70 | 7.90 | 0.00 | - | 1 | 2 | 32.23% |
| FDS241220C00550000 | 2024-05-03 9:30AM EDT | 550.00 | 3.30 | 0.05 | 5.70 | 0.00 | - | 1 | 2 | 30.61% |
| FDS241220C00560000 | 2024-04-19 9:30AM EDT | 560.00 | 3.30 | 1.50 | 8.60 | 0.00 | - | 1 | 1 | 36.22% |
| FDS241220C00570000 | 2024-04-19 9:30AM EDT | 570.00 | 2.55 | 0.75 | 4.30 | 0.00 | - | 1 | 1 | 31.01% |
| FDS241220C00640000 | 2024-05-29 9:40AM EDT | 640.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | - | 12 | 27.50% |
| FDS241220C00660000 | 2024-05-29 9:40AM EDT | 660.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 12 | 41.43% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS241220P00310000 | 2024-05-30 9:30AM EDT | 310.00 | 3.58 | 0.05 | 5.40 | 0.00 | - | 2 | 3 | 37.26% |
| FDS241220P00320000 | 2024-04-23 9:30AM EDT | 320.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FDS241220P00330000 | 2024-06-03 2:52PM EDT | 330.00 | 6.77 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 29.08% |
| FDS241220P00340000 | 2024-06-06 2:39PM EDT | 340.00 | 5.76 | 0.85 | 5.70 | 0.00 | - | - | 2 | 29.28% |
| FDS241220P00350000 | 2024-05-23 1:17PM EDT | 350.00 | 3.63 | 2.05 | 7.00 | 0.00 | - | - | 3 | 28.47% |
| FDS241220P00360000 | 2024-06-17 9:41AM EDT | 360.00 | 10.65 | 1.95 | 8.20 | 0.00 | - | 1 | 3 | 27.22% |
| FDS241220P00370000 | 2024-05-24 10:37AM EDT | 370.00 | 7.40 | 3.60 | 10.70 | 0.00 | - | 1 | 5 | 27.25% |
| FDS241220P00380000 | 2024-05-23 1:53PM EDT | 380.00 | 8.40 | 7.60 | 12.00 | 0.00 | - | 1 | 2 | 25.51% |
| FDS241220P00400000 | 2024-06-18 9:52AM EDT | 400.00 | 21.70 | 11.80 | 17.00 | +21.70 | - | - | 1 | 23.58% |
| FDS241220P00430000 | 2024-06-21 3:54PM EDT | 430.00 | 24.80 | 22.70 | 27.80 | -17.54 | -41.43% | 6 | 1 | 20.49% |
| FDS241220P00440000 | 2024-05-07 9:54AM EDT | 440.00 | 28.21 | 38.80 | 45.00 | 0.00 | - | 3 | 1 | 29.98% |
