Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.861,70 -2.090,55 (-3,37%) CMC Crypto 200
1.384,17 -39,93 (-2,80%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
FactSet Research Systems Inc. (FDS)
NYSE - Nasdaq Echtzeitpreis. 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 | 2024-04-23 1:26PM EDT | 420.00 | 10.10 | 9.50 | 12.10 | 0.00 | - | 5 | 8 | 24.65% |
| FDS240517C00430000 | 2024-04-24 12:52PM EDT | 430.00 | 5.50 | 5.10 | 6.00 | +0.30 | +5.77% | 4 | 20 | 20.95% |
| FDS240517C00440000 | 2024-04-24 2:37PM EDT | 440.00 | 2.50 | 2.10 | 2.90 | +0.33 | +15.21% | 2 | 25 | 20.39% |
| FDS240517C00450000 | 2024-04-23 12:08PM EDT | 450.00 | 0.84 | 0.65 | 1.55 | 0.00 | - | 9 | 19 | 21.47% |
| FDS240517C00460000 | 2024-04-24 11:13AM EDT | 460.00 | 0.45 | 0.25 | 1.25 | -0.05 | -10.00% | 1 | 14 | 25.01% |
| FDS240517C00470000 | 2024-04-24 11:56AM EDT | 470.00 | 0.30 | 0.25 | 0.80 | +0.05 | +20.00% | 1 | 11 | 26.65% |
| FDS240517C00480000 | 2024-04-04 3:41PM EDT | 480.00 | 1.27 | 0.00 | 1.50 | 0.00 | - | 6 | 8 | 35.35% |
| FDS240517C00490000 | 2024-03-28 10:40AM EDT | 490.00 | 2.35 | 0.00 | 0.25 | 0.00 | - | 2 | 15 | 28.17% |
| FDS240517C00500000 | 2024-03-21 3:02PM EDT | 500.00 | 1.87 | 0.00 | 1.50 | 0.00 | - | - | 7 | 43.56% |
| FDS240517C00510000 | 2024-03-22 12:55PM EDT | 510.00 | 0.86 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 47.40% |
| FDS240517C00520000 | 2024-03-21 3:02PM EDT | 520.00 | 0.92 | 0.00 | 1.50 | 0.00 | - | - | 2 | 51.10% |
| FDS240517C00530000 | 2024-03-20 12:15PM EDT | 530.00 | 4.56 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 54.68% |
| FDS240517C00540000 | 2024-03-20 12:47PM EDT | 540.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 51.06% |
| FDS240517C00550000 | 2024-03-19 11:41AM EDT | 550.00 | 1.95 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 54.13% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517P00360000 | 2024-04-16 12:34PM EDT | 360.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | - | 1 | 43.85% |
| FDS240517P00370000 | 2024-04-16 12:47PM EDT | 370.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | - | 3 | 37.94% |
| FDS240517P00380000 | 2024-04-16 1:56PM EDT | 380.00 | 0.65 | 0.00 | 2.00 | 0.00 | - | - | 5 | 34.71% |
| FDS240517P00390000 | 2024-04-24 3:13PM EDT | 390.00 | 0.50 | 0.35 | 1.70 | -0.34 | -40.48% | 2 | 29 | 27.08% |
| FDS240517P00400000 | 2024-04-23 12:55PM EDT | 400.00 | 1.75 | 1.40 | 4.00 | 0.00 | - | 13 | 30 | 28.89% |
| FDS240517P00410000 | 2024-04-24 3:13PM EDT | 410.00 | 3.00 | 2.45 | 3.80 | -1.47 | -32.89% | 3 | 41 | 20.57% |
| FDS240517P00420000 | 2024-04-24 3:36PM EDT | 420.00 | 6.00 | 5.60 | 9.70 | -1.10 | -15.49% | 3 | 108 | 25.66% |
| FDS240517P00430000 | 2024-04-24 9:30AM EDT | 430.00 | 12.10 | 10.00 | 12.10 | -0.90 | -6.92% | 1 | 26 | 18.37% |
| FDS240517P00440000 | 2024-04-22 9:35AM EDT | 440.00 | 10.35 | 15.60 | 19.40 | 0.00 | - | 1 | 39 | 18.30% |
| FDS240517P00450000 | 2024-04-23 1:04PM EDT | 450.00 | 28.00 | 23.90 | 29.00 | 0.00 | - | 1 | 3 | 22.64% |
| FDS240517P00460000 | 2024-03-28 2:57PM EDT | 460.00 | 14.40 | 32.90 | 40.70 | 0.00 | - | 4 | 2 | 34.42% |
| FDS240517P00480000 | 2024-03-20 1:14PM EDT | 480.00 | 15.00 | 42.20 | 50.30 | 0.00 | - | 23 | 0 | 0.00% |
