Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.359,62 +327,60 (+0,55%) CMC Crypto 200
1.382,79 +45,04 (+3,37%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
Fair Isaac Corporation (FICO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 540.00 | 0.80 | 0.00 | - | 13 | 17 |
| - | - | - | - | - | 560.00 | 0.05 | 0.00 | - | 8 | 34 |
| - | - | - | - | - | 580.00 | 1.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 600.00 | 3.20 | 0.00 | - | 1 | 1 |
| 617.40 | 0.00 | - | - | 1 | 620.00 | 1.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 640.00 | 3.30 | 0.00 | - | 2 | 2 |
| 430.30 | 0.00 | - | - | 1 | 720.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 800.00 | 4.69 | 0.00 | - | 1 | 1 |
| 369.80 | 0.00 | - | - | 1 | 820.00 | 3.10 | 0.00 | - | 1 | 1 |
| 329.00 | 0.00 | - | - | 1 | 840.00 | 5.50 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 860.00 | 18.26 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 870.00 | 18.80 | 0.00 | - | - | 100 |
| 240.20 | 0.00 | - | - | 2 | 880.00 | 0.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 890.00 | 6.30 | 0.00 | - | 1 | 128 |
| - | - | - | - | - | 900.00 | 6.90 | 0.00 | - | 1 | 1 |
| 221.49 | 0.00 | - | 2 | 0 | 950.00 | 1.56 | 0.00 | - | 1 | 60 |
| - | - | - | - | - | 960.00 | 1.50 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 970.00 | 0.75 | -0.50 | -40.00% | 2 | 20 |
| - | - | - | - | - | 980.00 | 1.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 990.00 | 2.50 | 0.00 | - | - | 5 |
| 426.31 | 0.00 | - | 2 | 2 | 1,000.00 | 1.05 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,010.00 | 3.52 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,020.00 | 2.16 | 0.00 | - | 2 | 3 |
| 289.70 | 0.00 | - | 2 | 2 | 1,030.00 | 3.58 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,040.00 | 3.15 | 0.00 | - | 1 | 13 |
| 238.54 | 0.00 | - | 3 | 1 | 1,050.00 | 3.25 | 0.00 | - | 1 | 15 |
| 170.60 | 0.00 | - | - | 1 | 1,060.00 | 4.12 | 0.00 | - | 2 | 5 |
| 122.10 | 0.00 | - | - | 1 | 1,070.00 | 3.20 | 0.00 | - | 2 | 7 |
| 219.10 | 0.00 | - | - | 2 | 1,080.00 | 2.00 | 0.00 | - | 1 | 63 |
| 151.65 | 0.00 | - | - | 1 | 1,090.00 | 4.52 | 0.00 | - | 8 | 8 |
| 264.31 | 0.00 | - | 2 | 5 | 1,100.00 | 1.79 | 0.00 | - | 10 | 499 |
| 136.27 | 0.00 | - | 3 | 3 | 1,110.00 | 1.60 | 0.00 | - | 1 | 500 |
| 227.45 | 0.00 | - | 1 | 3 | 1,120.00 | 9.73 | 0.00 | - | 1 | 4 |
| 214.09 | 0.00 | - | 2 | 3 | 1,130.00 | 10.28 | 0.00 | - | 1 | 2 |
| 228.31 | 0.00 | - | 2 | 12 | 1,140.00 | 3.88 | 0.00 | - | 1 | 4 |
| 69.10 | 0.00 | - | 1 | 2 | 1,150.00 | 14.00 | 0.00 | - | 1 | 191 |
| 157.90 | 0.00 | - | 1 | 1 | 1,160.00 | 10.80 | 0.00 | - | 1 | 9 |
| 107.10 | 0.00 | - | 1 | 10 | 1,180.00 | 2.77 | -3.23 | -53.83% | 1 | 8 |
| 208.44 | 0.00 | - | 9 | 3 | 1,200.00 | 2.76 | -1.32 | -32.35% | 1 | 14 |
| - | - | - | - | - | 1,210.00 | 6.70 | 0.00 | - | 11 | 11 |
| 77.30 | 0.00 | - | 1 | 2 | 1,220.00 | 17.95 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 1,230.00 | 24.94 | 0.00 | - | 1 | 12 |
| 197.73 | +38.86 | +24.46% | 4 | 6 | 1,240.00 | 5.36 | -4.57 | -46.02% | 11 | 30 |
| - | - | - | - | - | 1,250.00 | 5.00 | -5.21 | -51.03% | 2 | 3 |
| 75.78 | 0.00 | - | 2 | 11 | 1,260.00 | 5.86 | -5.72 | -49.40% | 2 | 4 |
| - | - | - | - | - | 1,270.00 | 7.55 | -8.17 | -51.97% | 1 | 3 |
| 161.73 | +24.94 | +18.23% | 4 | 6 | 1,280.00 | 7.69 | -7.01 | -47.69% | 20 | 9 |
| 91.45 | 0.00 | - | 5 | 5 | 1,290.00 | 8.69 | -29.50 | -77.25% | 2 | 2 |
| 91.75 | 0.00 | - | 5 | 13 | 1,300.00 | 64.00 | 0.00 | - | 2 | 6 |
| 90.00 | 0.00 | - | 1 | 4 | 1,310.00 | 11.90 | -12.42 | -51.07% | 1 | 4 |
| 130.82 | +29.19 | +28.72% | 5 | 4 | 1,320.00 | 14.50 | -10.30 | -41.53% | 3 | 3 |
| 45.40 | 0.00 | - | 1 | 1 | 1,330.00 | - | - | - | - | - |
| 75.70 | 0.00 | - | 1 | 13 | 1,340.00 | 24.10 | 0.00 | - | 2 | 4 |
| 60.69 | 0.00 | - | 16 | 13 | 1,350.00 | 20.00 | -5.00 | -20.00% | 2 | 2 |
| 99.12 | +19.12 | +23.90% | 7 | 5 | 1,360.00 | 89.38 | 0.00 | - | 1 | 4 |
| 76.00 | 0.00 | - | 1 | 1 | 1,370.00 | 47.20 | 0.00 | - | 3 | 2 |
| 32.30 | 0.00 | - | 10 | 24 | 1,380.00 | 33.00 | -21.80 | -39.78% | 1 | 4 |
| 60.00 | 0.00 | - | 1 | 2 | 1,390.00 | - | - | - | - | - |
| 54.00 | 0.00 | - | 1 | 7 | 1,400.00 | 112.28 | 0.00 | - | 1 | 1 |
| 36.90 | 0.00 | - | - | 1 | 1,410.00 | - | - | - | - | - |
| 56.00 | +14.00 | +33.33% | 2 | 15 | 1,420.00 | 48.10 | -39.20 | -44.90% | 2 | 1 |
| 43.06 | +21.86 | +103.11% | 2 | 10 | 1,440.00 | 64.70 | 0.00 | - | - | 1 |
| 43.50 | +22.26 | +104.80% | 2 | 11 | 1,450.00 | - | - | - | - | - |
| 28.20 | 0.00 | - | 55 | 55 | 1,460.00 | 92.50 | 0.00 | - | 1 | 1 |
| 29.81 | 0.00 | - | 2 | 2 | 1,480.00 | - | - | - | - | - |
| 29.35 | +2.45 | +9.11% | 5 | 12 | 1,490.00 | - | - | - | - | - |
| 26.25 | +11.82 | +81.91% | 5 | 11 | 1,500.00 | - | - | - | - | - |
| 15.00 | 0.00 | - | 1 | 1 | 1,510.00 | - | - | - | - | - |
| 5.11 | 0.00 | - | 1 | 3 | 1,520.00 | - | - | - | - | - |
| 22.90 | 0.00 | - | 1 | 1 | 1,540.00 | - | - | - | - | - |
| 7.68 | 0.00 | - | - | 10 | 1,550.00 | - | - | - | - | - |
| 20.40 | 0.00 | - | 1 | 1 | 1,560.00 | 188.67 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,570.00 | 197.60 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,580.00 | 309.60 | 0.00 | - | 1 | 0 |
| 0.85 | 0.00 | - | 1 | 1 | 1,590.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 1 | 7 | 1,600.00 | 328.70 | 0.00 | - | 2 | 0 |
| 12.47 | 0.00 | - | - | 1 | 1,620.00 | 341.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,640.00 | 489.00 | 0.00 | - | - | 0 |
| 4.60 | 0.00 | - | 1 | 2 | 1,660.00 | 470.80 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,680.00 | 528.90 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 3 | 1,700.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | 2 | 2 | 1,720.00 | - | - | - | - | - |
| - | - | - | - | - | 1,740.00 | 359.00 | 0.00 | - | 1 | 0 |
| 1.00 | 0.00 | - | 1 | 0 | 1,800.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 1 | 1,810.00 | - | - | - | - | - |
| - | - | - | - | - | 1,820.00 | 631.10 | 0.00 | - | 2 | 0 |
| 1.29 | 0.00 | - | - | 3 | 1,830.00 | - | - | - | - | - |
| 2.38 | 0.00 | - | 1 | 0 | 1,840.00 | 559.00 | 0.00 | - | 1 | 0 |
| 0.70 | 0.00 | - | 3 | 2 | 1,860.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 3 | 1,880.00 | - | - | - | - | - |
| 2.28 | 0.00 | - | 1 | 2 | 1,900.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 3 | 1,920.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 2 | 4 | 1,940.00 | - | - | - | - | - |
