Deutsche Märkte schließen in 3 Stunden 17 Minuten
DAX
18.040,27 -78,05 (-0,43%) Euro Stoxx 50
4.958,06 -23,03 (-0,46%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.322,00 -35,70 (-1,51%) EUR/USD
1,0722 -0,0003 (-0,03%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Fair Isaac Corporation (FICO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FICO240517C00680000 | 2024-04-02 9:38AM EDT | 680.00 | 567.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FICO240517C00700000 | 2024-03-01 12:57PM EDT | 700.00 | 595.40 | 550.00 | 559.00 | 0.00 | - | 1 | 1 | 357.36% |
| FICO240517C00780000 | 2024-04-26 9:36AM EDT | 780.00 | 353.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FICO240517C00800000 | 2024-04-02 9:38AM EDT | 800.00 | 448.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FICO240517C00810000 | 2024-04-26 9:36AM EDT | 810.00 | 323.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FICO240517C00830000 | 2024-04-26 9:36AM EDT | 830.00 | 303.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FICO240517C00910000 | 2024-04-26 9:50AM EDT | 910.00 | 229.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FICO240517C00950000 | 2024-04-29 10:08AM EDT | 950.00 | 175.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517C01000000 | 2024-04-26 1:55PM EDT | 1,000.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FICO240517C01010000 | 2024-04-09 9:38AM EDT | 1,010.00 | 244.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FICO240517C01020000 | 2024-04-08 9:35AM EDT | 1,020.00 | 225.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FICO240517C01030000 | 2024-04-09 9:38AM EDT | 1,030.00 | 225.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FICO240517C01080000 | 2024-04-15 3:48PM EDT | 1,080.00 | 96.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FICO240517C01100000 | 2024-04-26 3:59PM EDT | 1,100.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FICO240517C01110000 | 2024-04-29 3:37PM EDT | 1,110.00 | 50.87 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| FICO240517C01120000 | 2024-04-29 3:47PM EDT | 1,120.00 | 44.28 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| FICO240517C01140000 | 2024-04-29 3:51PM EDT | 1,140.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| FICO240517C01150000 | 2024-04-29 2:29PM EDT | 1,150.00 | 31.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| FICO240517C01160000 | 2024-04-29 10:11AM EDT | 1,160.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 1.56% |
| FICO240517C01170000 | 2024-04-29 12:10PM EDT | 1,170.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| FICO240517C01180000 | 2024-04-29 10:09AM EDT | 1,180.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 3.13% |
| FICO240517C01190000 | 2024-04-29 3:00PM EDT | 1,190.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| FICO240517C01200000 | 2024-04-29 2:17PM EDT | 1,200.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 8 | 398 | 6.25% |
| FICO240517C01210000 | 2024-04-29 11:05AM EDT | 1,210.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 6.25% |
| FICO240517C01220000 | 2024-04-26 10:02AM EDT | 1,220.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| FICO240517C01230000 | 2024-04-29 9:37AM EDT | 1,230.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| FICO240517C01240000 | 2024-04-26 9:45AM EDT | 1,240.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 20 | 14 | 6.25% |
| FICO240517C01250000 | 2024-04-26 10:04AM EDT | 1,250.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| FICO240517C01260000 | 2024-04-26 11:14AM EDT | 1,260.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| FICO240517C01270000 | 2024-04-26 3:50PM EDT | 1,270.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 12.50% |
| FICO240517C01280000 | 2024-04-26 3:50PM EDT | 1,280.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| FICO240517C01290000 | 2024-04-12 11:21AM EDT | 1,290.00 | 16.81 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| FICO240517C01300000 | 2024-04-26 12:28PM EDT | 1,300.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 54 | 12.50% |
| FICO240517C01310000 | 2024-04-19 2:16PM EDT | 1,310.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| FICO240517C01320000 | 2024-04-23 10:55AM EDT | 1,320.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| FICO240517C01330000 | 2024-04-15 3:06PM EDT | 1,330.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| FICO240517C01340000 | 2024-04-25 2:56PM EDT | 1,340.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| FICO240517C01350000 | 2024-04-25 3:39PM EDT | 1,350.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| FICO240517C01360000 | 2024-04-26 9:33AM EDT | 1,360.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| FICO240517C01370000 | 2024-03-14 9:59AM EDT | 1,370.00 | 27.65 | 2.15 | 8.30 | 0.00 | - | 1 | 2 | 56.51% |
| FICO240517C01380000 | 2024-03-13 3:27PM EDT | 1,380.00 | 29.23 | 1.15 | 9.00 | 0.00 | - | 1 | 1 | 57.79% |
| FICO240517C01390000 | 2024-02-21 11:31AM EDT | 1,390.00 | 31.10 | 28.10 | 33.00 | 0.00 | - | - | 1 | 102.03% |
| FICO240517C01400000 | 2024-04-25 11:20AM EDT | 1,400.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 12.50% |
| FICO240517C01410000 | 2024-04-25 1:22PM EDT | 1,410.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| FICO240517C01420000 | 2024-03-04 4:02PM EDT | 1,420.00 | 36.35 | 11.20 | 16.80 | 0.00 | - | 1 | 1 | 83.41% |
| FICO240517C01450000 | 2024-04-25 11:16AM EDT | 1,450.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 31 | 25.00% |
| FICO240517C01500000 | 2024-04-25 12:34PM EDT | 1,500.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| FICO240517C01610000 | 2024-04-25 3:20PM EDT | 1,610.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| FICO240517C01620000 | 2024-02-13 11:48AM EDT | 1,620.00 | 9.00 | 0.05 | 6.90 | 0.00 | - | 1 | 2 | 86.05% |
| FICO240517C01630000 | 2024-04-25 12:28PM EDT | 1,630.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FICO240517C01650000 | 2024-04-16 11:56AM EDT | 1,650.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FICO240517C01700000 | 2024-04-16 11:57AM EDT | 1,700.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| FICO240517C01720000 | 2024-03-08 10:30AM EDT | 1,720.00 | 4.70 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 91.57% |
| FICO240517C01740000 | 2024-03-08 10:30AM EDT | 1,740.00 | 3.50 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 93.35% |
| FICO240517C01760000 | 2024-03-08 10:30AM EDT | 1,760.00 | 2.95 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 95.41% |
| FICO240517C01780000 | 2024-03-08 10:30AM EDT | 1,780.00 | 2.50 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 97.12% |
| FICO240517C01860000 | 2024-04-23 9:42AM EDT | 1,860.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| FICO240517C01880000 | 2024-03-19 1:42PM EDT | 1,880.00 | 1.50 | 0.00 | 0.85 | 0.00 | - | 3 | 12 | 86.52% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FICO240517P00660000 | 2024-03-04 11:41AM EDT | 660.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 124.99% |
| FICO240517P00680000 | 2024-04-24 12:23PM EDT | 680.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 50.00% |
| FICO240517P00700000 | 2024-04-12 12:22PM EDT | 700.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FICO240517P00790000 | 2024-04-25 3:57PM EDT | 790.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| FICO240517P00800000 | 2024-04-22 10:36AM EDT | 800.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| FICO240517P00900000 | 2024-04-26 10:19AM EDT | 900.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| FICO240517P00920000 | 2024-04-19 11:05AM EDT | 920.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| FICO240517P00930000 | 2024-04-22 2:50PM EDT | 930.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| FICO240517P00940000 | 2024-04-26 3:45PM EDT | 940.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| FICO240517P00970000 | 2024-04-05 9:30AM EDT | 970.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| FICO240517P00980000 | 2024-03-22 9:30AM EDT | 980.00 | 2.50 | 3.00 | 10.00 | 0.00 | - | 1 | 1 | 55.25% |
| FICO240517P00990000 | 2024-04-26 2:58PM EDT | 990.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| FICO240517P01000000 | 2024-04-26 10:46AM EDT | 1,000.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 43 | 42 | 12.50% |
| FICO240517P01010000 | 2024-04-26 1:01PM EDT | 1,010.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| FICO240517P01020000 | 2024-04-26 1:01PM EDT | 1,020.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| FICO240517P01030000 | 2024-04-26 9:53AM EDT | 1,030.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| FICO240517P01040000 | 2024-04-29 2:33PM EDT | 1,040.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| FICO240517P01050000 | 2024-04-29 1:54PM EDT | 1,050.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| FICO240517P01060000 | 2024-04-29 1:54PM EDT | 1,060.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 6.25% |
| FICO240517P01070000 | 2024-04-29 10:10AM EDT | 1,070.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| FICO240517P01080000 | 2024-04-29 3:55PM EDT | 1,080.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 6.25% |
| FICO240517P01090000 | 2024-04-29 11:52AM EDT | 1,090.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| FICO240517P01100000 | 2024-04-29 3:51PM EDT | 1,100.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 3.13% |
| FICO240517P01110000 | 2024-04-29 2:10PM EDT | 1,110.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| FICO240517P01120000 | 2024-04-29 11:29AM EDT | 1,120.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 1.56% |
| FICO240517P01130000 | 2024-04-29 11:40AM EDT | 1,130.00 | 31.63 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 1.56% |
| FICO240517P01140000 | 2024-04-29 1:12PM EDT | 1,140.00 | 35.72 | 0.00 | 0.00 | 0.00 | - | 27 | 18 | 0.39% |
| FICO240517P01150000 | 2024-04-29 3:51PM EDT | 1,150.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 6 | 215 | 0.00% |
| FICO240517P01160000 | 2024-04-26 1:52PM EDT | 1,160.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| FICO240517P01170000 | 2024-04-26 11:06AM EDT | 1,170.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| FICO240517P01180000 | 2024-04-25 3:40PM EDT | 1,180.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| FICO240517P01190000 | 2024-04-25 3:34PM EDT | 1,190.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| FICO240517P01200000 | 2024-04-26 2:24PM EDT | 1,200.00 | 92.11 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 0.00% |
| FICO240517P01210000 | 2024-04-25 2:49PM EDT | 1,210.00 | 56.28 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| FICO240517P01220000 | 2024-04-26 9:58AM EDT | 1,220.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| FICO240517P01230000 | 2024-04-05 10:20AM EDT | 1,230.00 | 54.93 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| FICO240517P01240000 | 2024-04-15 1:41PM EDT | 1,240.00 | 99.53 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| FICO240517P01250000 | 2024-04-24 10:44AM EDT | 1,250.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| FICO240517P01260000 | 2024-04-19 11:03AM EDT | 1,260.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| FICO240517P01270000 | 2024-04-15 9:30AM EDT | 1,270.00 | 101.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| FICO240517P01280000 | 2024-04-25 3:22PM EDT | 1,280.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FICO240517P01290000 | 2024-04-05 12:40PM EDT | 1,290.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| FICO240517P01310000 | 2024-03-08 11:47AM EDT | 1,310.00 | 56.75 | 99.00 | 106.00 | 0.00 | - | 2 | 2 | 0.00% |
| FICO240517P01320000 | 2024-02-23 4:36PM EDT | 1,320.00 | 88.80 | 83.50 | 90.00 | 0.00 | - | 1 | 7 | 0.00% |
| FICO240517P01330000 | 2024-04-10 3:48PM EDT | 1,330.00 | 155.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517P01350000 | 2024-03-01 2:14PM EDT | 1,350.00 | 100.10 | 117.60 | 124.00 | 0.00 | - | 1 | 2 | 0.00% |
| FICO240517P01370000 | 2024-02-14 4:41PM EDT | 1,370.00 | 121.20 | 168.20 | 173.90 | 0.00 | - | 3 | 2 | 0.00% |
| FICO240517P01410000 | 2024-03-14 2:52PM EDT | 1,410.00 | 223.20 | 230.00 | 240.00 | 0.00 | - | 1 | 1 | 0.00% |
| FICO240517P01540000 | 2024-03-18 9:30AM EDT | 1,540.00 | 311.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517P01560000 | 2024-04-26 9:35AM EDT | 1,560.00 | 419.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517P01700000 | 2024-04-11 9:34AM EDT | 1,700.00 | 513.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FICO240517P01720000 | 2024-03-18 9:30AM EDT | 1,720.00 | 491.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517P01760000 | 2024-04-11 9:34AM EDT | 1,760.00 | 573.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FICO240517P01820000 | 2024-03-22 9:59AM EDT | 1,820.00 | 543.90 | 686.00 | 696.00 | 0.00 | - | 1 | 0 | 142.20% |
| FICO240517P01880000 | 2024-03-19 1:42PM EDT | 1,880.00 | 649.90 | 715.00 | 725.00 | 0.00 | - | 3 | 0 | 0.00% |
