Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.404,67 -926,85 (-1,46%)
Fair Isaac Corporation (FICO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FICO241018C00620000 | 2024-04-10 2:26PM EDT | 620.00 | 587.90 | 720.00 | 730.00 | 0.00 | - | - | 1 | 120.46% |
| FICO241018C00900000 | 2024-04-17 9:46AM EDT | 900.00 | 309.76 | 533.00 | 543.00 | 0.00 | - | 2 | 1 | 116.05% |
| FICO241018C01000000 | 2024-04-29 9:57AM EDT | 1,000.00 | 193.36 | 398.30 | 406.90 | 0.00 | - | 3 | 1 | 82.27% |
| FICO241018C01020000 | 2024-05-21 9:42AM EDT | 1,020.00 | 406.24 | 304.00 | 312.00 | 0.00 | - | 1 | 1 | 48.28% |
| FICO241018C01040000 | 2024-05-01 3:41PM EDT | 1,040.00 | 197.80 | 288.00 | 296.00 | 0.00 | - | - | 3 | 47.61% |
| FICO241018C01080000 | 2024-05-01 3:41PM EDT | 1,080.00 | 171.00 | 255.00 | 264.00 | 0.00 | - | 1 | 2 | 45.90% |
| FICO241018C01100000 | 2024-03-12 12:52PM EDT | 1,100.00 | 287.54 | 182.10 | 189.90 | 0.00 | - | - | 1 | 0.00% |
| FICO241018C01140000 | 2024-04-15 11:37AM EDT | 1,140.00 | 147.00 | 281.00 | 287.80 | 0.00 | - | - | 1 | 67.38% |
| FICO241018C01170000 | 2024-05-16 11:22AM EDT | 1,170.00 | 281.93 | 189.00 | 197.20 | 0.00 | - | 2 | 2 | 42.41% |
| FICO241018C01190000 | 2024-05-02 12:11PM EDT | 1,190.00 | 101.60 | 176.00 | 184.90 | 0.00 | - | - | 3 | 42.18% |
| FICO241018C01200000 | 2024-05-02 11:13AM EDT | 1,200.00 | 95.90 | 170.00 | 178.40 | 0.00 | - | 3 | 14 | 41.89% |
| FICO241018C01210000 | 2024-05-02 12:08PM EDT | 1,210.00 | 92.50 | 163.00 | 169.80 | 0.00 | - | - | 2 | 40.85% |
| FICO241018C01230000 | 2024-05-02 12:08PM EDT | 1,230.00 | 84.10 | 151.00 | 160.00 | 0.00 | - | 3 | 4 | 41.17% |
| FICO241018C01240000 | 2024-05-02 12:08PM EDT | 1,240.00 | 80.10 | 145.00 | 152.40 | 0.00 | - | - | 3 | 40.37% |
| FICO241018C01250000 | 2024-05-28 10:07AM EDT | 1,250.00 | 204.90 | 140.00 | 148.10 | 0.00 | - | 1 | 9 | 40.62% |
| FICO241018C01260000 | 2024-05-03 9:43AM EDT | 1,260.00 | 89.20 | 134.00 | 141.80 | 0.00 | - | 1 | 10 | 40.18% |
| FICO241018C01270000 | 2024-05-31 1:05PM EDT | 1,270.00 | 127.94 | 128.00 | 136.00 | +34.64 | +37.13% | 1 | 1 | 39.87% |
| FICO241018C01290000 | 2024-05-23 2:56PM EDT | 1,290.00 | 172.00 | 119.80 | 125.20 | 0.00 | - | 1 | 2 | 39.38% |
| FICO241018C01300000 | 2024-05-23 2:56PM EDT | 1,300.00 | 166.10 | 114.60 | 121.00 | 0.00 | - | 1 | 2 | 39.46% |
| FICO241018C01310000 | 2024-05-08 12:29PM EDT | 1,310.00 | 94.70 | 110.10 | 115.00 | 0.00 | - | - | 1 | 38.94% |
| FICO241018C01320000 | 2024-05-07 12:12PM EDT | 1,320.00 | 81.90 | 103.00 | 110.70 | 0.00 | - | 4 | 9 | 38.91% |
| FICO241018C01330000 | 2024-05-31 10:45AM EDT | 1,330.00 | 99.00 | 99.00 | 105.40 | -68.24 | -40.80% | 6 | 11 | 38.53% |
| FICO241018C01340000 | 2024-05-07 12:12PM EDT | 1,340.00 | 74.20 | 94.00 | 101.60 | 0.00 | - | 1 | 2 | 38.58% |
| FICO241018C01350000 | 2024-05-08 12:29PM EDT | 1,350.00 | 78.50 | 90.00 | 96.60 | 0.00 | - | 1 | 4 | 38.21% |
| FICO241018C01360000 | 2024-05-08 12:29PM EDT | 1,360.00 | 74.80 | 86.00 | 92.60 | 0.00 | - | 4 | 7 | 38.13% |
| FICO241018C01370000 | 2024-05-08 12:20PM EDT | 1,370.00 | 70.70 | 82.00 | 87.00 | 0.00 | - | 1 | 4 | 37.49% |
| FICO241018C01380000 | 2024-05-14 1:20PM EDT | 1,380.00 | 105.60 | 78.00 | 83.10 | 0.00 | - | 1 | 7 | 37.36% |
| FICO241018C01390000 | 2024-05-14 1:54PM EDT | 1,390.00 | 98.60 | 74.00 | 81.10 | 0.00 | - | 1 | 2 | 37.80% |
| FICO241018C01400000 | 2024-05-29 2:10PM EDT | 1,400.00 | 113.90 | 70.00 | 75.90 | 0.00 | - | 1 | 4 | 37.17% |
| FICO241018C01410000 | 2024-05-22 10:25AM EDT | 1,410.00 | 120.70 | 67.00 | 72.40 | 0.00 | - | 1 | 2 | 37.05% |
| FICO241018C01420000 | 2024-05-14 1:54PM EDT | 1,420.00 | 86.20 | 63.00 | 69.30 | 0.00 | - | - | 1 | 37.02% |
| FICO241018C01430000 | 2024-05-14 1:23PM EDT | 1,430.00 | 85.40 | 60.00 | 65.80 | 0.00 | - | - | 1 | 36.83% |
| FICO241018C01440000 | 2024-05-15 10:55AM EDT | 1,440.00 | 103.40 | 57.00 | 64.50 | 0.00 | - | - | 3 | 37.34% |
| FICO241018C01460000 | 2024-05-16 10:53AM EDT | 1,460.00 | 102.20 | 51.00 | 57.10 | 0.00 | - | 2 | 6 | 36.63% |
| FICO241018C01480000 | 2024-05-31 10:06AM EDT | 1,480.00 | 51.76 | 45.00 | 51.60 | -60.69 | -53.97% | 1 | 29 | 36.42% |
| FICO241018C01500000 | 2024-05-28 12:22PM EDT | 1,500.00 | 78.30 | 40.00 | 46.20 | 0.00 | - | 3 | 8 | 36.10% |
| FICO241018C01520000 | 2024-05-17 11:43AM EDT | 1,520.00 | 86.70 | 36.00 | 41.20 | 0.00 | - | 2 | 2 | 35.77% |
| FICO241018C01540000 | 2024-05-17 11:43AM EDT | 1,540.00 | 79.30 | 31.00 | 37.80 | 0.00 | - | 2 | 2 | 35.92% |
| FICO241018C01600000 | 2024-05-16 2:30PM EDT | 1,600.00 | 57.50 | 21.00 | 26.40 | 0.00 | - | 1 | 3 | 35.11% |
| FICO241018C01620000 | 2024-05-20 9:38AM EDT | 1,620.00 | 56.20 | 18.00 | 24.30 | 0.00 | - | - | 1 | 35.35% |
| FICO241018C01640000 | 2024-05-20 9:38AM EDT | 1,640.00 | 50.80 | 15.30 | 22.50 | 0.00 | - | 1 | 2 | 35.65% |
| FICO241018C01740000 | 2024-05-03 9:30AM EDT | 1,740.00 | 3.10 | 7.60 | 14.00 | 0.00 | - | 1 | 1 | 36.11% |
| FICO241018C01780000 | 2024-05-16 10:11AM EDT | 1,780.00 | 19.24 | 3.90 | 11.00 | 0.00 | - | 1 | 3 | 35.86% |
| FICO241018C01800000 | 2024-05-09 9:30AM EDT | 1,800.00 | 4.90 | 4.40 | 11.00 | 0.00 | - | 1 | 2 | 36.76% |
| FICO241018C01820000 | 2024-05-09 9:30AM EDT | 1,820.00 | 4.00 | 2.85 | 10.00 | 0.00 | - | 1 | 4 | 36.84% |
| FICO241018C01840000 | 2024-05-09 9:30AM EDT | 1,840.00 | 3.30 | 1.65 | 9.60 | 0.00 | - | 1 | 3 | 37.36% |
| FICO241018C01860000 | 2024-05-16 11:29AM EDT | 1,860.00 | 13.00 | 1.20 | 9.10 | 0.00 | - | 1 | 3 | 37.76% |
| FICO241018C01880000 | 2024-05-10 9:30AM EDT | 1,880.00 | 3.00 | 0.60 | 8.60 | 0.00 | - | 1 | 2 | 38.13% |
| FICO241018C01920000 | 2024-05-16 3:05PM EDT | 1,920.00 | 10.00 | 0.10 | 4.80 | 0.00 | - | - | 1 | 35.49% |
| FICO241018C02000000 | 2024-05-22 11:41AM EDT | 2,000.00 | 4.30 | 0.05 | 6.70 | 0.00 | - | - | 2 | 40.73% |
| FICO241018C02100000 | 2024-05-22 9:30AM EDT | 2,100.00 | 1.76 | 0.00 | 4.80 | 0.00 | - | - | 1 | 41.66% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FICO241018P00580000 | 2024-05-20 3:45PM EDT | 580.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | - | 1 | 61.89% |
| FICO241018P00600000 | 2024-05-20 3:57PM EDT | 600.00 | 0.80 | 0.00 | 4.50 | 0.00 | - | 3 | 4 | 59.69% |
| FICO241018P00620000 | 2024-05-22 10:12AM EDT | 620.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 1 | 2 | 57.55% |
| FICO241018P00640000 | 2024-03-15 9:30AM EDT | 640.00 | 3.60 | 0.05 | 7.30 | 0.00 | - | - | 1 | 59.61% |
| FICO241018P00740000 | 2024-03-13 11:32AM EDT | 740.00 | 4.32 | 3.10 | 11.30 | 0.00 | - | 1 | 2 | 55.15% |
| FICO241018P00800000 | 2024-04-19 3:28PM EDT | 800.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FICO241018P00820000 | 2024-05-02 9:30AM EDT | 820.00 | 7.40 | 0.05 | 7.40 | 0.00 | - | - | 1 | 46.67% |
| FICO241018P00840000 | 2024-05-21 3:50PM EDT | 840.00 | 3.00 | 0.30 | 8.50 | 0.00 | - | - | 1 | 45.98% |
| FICO241018P00860000 | 2024-05-23 9:30AM EDT | 860.00 | 3.30 | 1.50 | 9.40 | 0.00 | - | 1 | 10 | 44.93% |
| FICO241018P00880000 | 2024-05-02 9:30AM EDT | 880.00 | 12.10 | 2.45 | 10.00 | 0.00 | - | 1 | 15 | 43.49% |
| FICO241018P01000000 | 2024-05-16 10:00AM EDT | 1,000.00 | 10.50 | 13.10 | 20.00 | 0.00 | - | 1 | 2 | 38.69% |
| FICO241018P01020000 | 2024-05-23 10:18AM EDT | 1,020.00 | 12.10 | 16.00 | 22.00 | 0.00 | - | 54 | 55 | 37.71% |
| FICO241018P01040000 | 2024-05-22 10:10AM EDT | 1,040.00 | 12.80 | 19.50 | 25.00 | 0.00 | - | 22 | 12 | 37.19% |
| FICO241018P01060000 | 2024-05-23 2:42PM EDT | 1,060.00 | 18.20 | 21.50 | 28.90 | 0.00 | - | 2 | 12 | 36.96% |
| FICO241018P01100000 | 2024-05-23 10:32AM EDT | 1,100.00 | 23.00 | 30.20 | 36.00 | 0.00 | - | 6 | 12 | 35.61% |
| FICO241018P01140000 | 2024-05-28 2:29PM EDT | 1,140.00 | 26.20 | 39.30 | 45.30 | 0.00 | - | 1 | 5 | 34.57% |
| FICO241018P01150000 | 2024-05-16 1:57PM EDT | 1,150.00 | 27.30 | 40.40 | 48.70 | 0.00 | - | 1 | 21 | 34.63% |
| FICO241018P01160000 | 2024-04-18 10:35AM EDT | 1,160.00 | 92.26 | 23.70 | 30.00 | 0.00 | - | - | 4 | 25.97% |
| FICO241018P01180000 | 2024-05-08 11:38AM EDT | 1,180.00 | 66.50 | 48.70 | 57.60 | 0.00 | - | 1 | 2 | 33.98% |
| FICO241018P01190000 | 2024-05-10 10:51AM EDT | 1,190.00 | 43.50 | 53.20 | 60.90 | 0.00 | - | 4 | 5 | 33.79% |
| FICO241018P01200000 | 2024-05-23 9:32AM EDT | 1,200.00 | 42.20 | 57.10 | 64.30 | 0.00 | - | 2 | 32 | 33.59% |
| FICO241018P01210000 | 2024-05-22 10:10AM EDT | 1,210.00 | 39.89 | 60.30 | 67.90 | 0.00 | - | 32 | 20 | 33.42% |
| FICO241018P01220000 | 2024-05-06 11:06AM EDT | 1,220.00 | 92.10 | 65.00 | 71.40 | 0.00 | - | 3 | 6 | 33.16% |
| FICO241018P01240000 | 2024-05-02 12:47PM EDT | 1,240.00 | 140.00 | 71.70 | 78.90 | 0.00 | - | - | 1 | 32.68% |
| FICO241018P01250000 | 2024-05-28 12:57PM EDT | 1,250.00 | 54.87 | 75.90 | 82.40 | 0.00 | - | 54 | 24 | 32.29% |
| FICO241018P01260000 | 2024-05-17 3:05PM EDT | 1,260.00 | 52.70 | 80.80 | 87.00 | 0.00 | - | 2 | 7 | 32.21% |
| FICO241018P01270000 | 2024-05-10 10:56AM EDT | 1,270.00 | 68.60 | 85.00 | 91.40 | 0.00 | - | 3 | 3 | 32.01% |
| FICO241018P01280000 | 2024-05-09 1:16PM EDT | 1,280.00 | 101.90 | 90.30 | 95.60 | 0.00 | - | 1 | 3 | 31.71% |
| FICO241018P01290000 | 2024-05-10 10:32AM EDT | 1,290.00 | 78.20 | 95.30 | 100.40 | 0.00 | - | 1 | 19 | 31.55% |
| FICO241018P01300000 | 2024-05-30 1:54PM EDT | 1,300.00 | 94.00 | 99.90 | 105.30 | 0.00 | - | 2 | 26 | 31.37% |
| FICO241018P01310000 | 2024-05-16 1:24PM EDT | 1,310.00 | 68.70 | 104.70 | 110.30 | 0.00 | - | 28 | 13 | 31.18% |
| FICO241018P01320000 | 2024-05-16 1:24PM EDT | 1,320.00 | 119.70 | 109.00 | 117.00 | +47.72 | +66.30% | 1 | 19 | 31.47% |
| FICO241018P01330000 | 2024-05-21 2:12PM EDT | 1,330.00 | 78.90 | 115.00 | 120.70 | 0.00 | - | - | 1 | 30.76% |
| FICO241018P01350000 | 2024-05-28 12:56PM EDT | 1,350.00 | 93.80 | 124.20 | 134.00 | 0.00 | - | 11 | 13 | 31.08% |
| FICO241018P01360000 | 2024-05-28 12:56PM EDT | 1,360.00 | 97.94 | 130.40 | 140.00 | 0.00 | - | 11 | 12 | 30.96% |
| FICO241018P01370000 | 2024-05-23 1:02PM EDT | 1,370.00 | 107.80 | 136.70 | 146.00 | 0.00 | - | 2 | 3 | 30.79% |
| FICO241018P01380000 | 2024-05-24 9:47AM EDT | 1,380.00 | 119.90 | 142.00 | 150.20 | 0.00 | - | 1 | 5 | 29.99% |
| FICO241018P01390000 | 2024-05-28 10:27AM EDT | 1,390.00 | 109.51 | 149.00 | 158.00 | 0.00 | - | 22 | 6 | 30.31% |
| FICO241018P01400000 | 2024-05-28 10:26AM EDT | 1,400.00 | 116.50 | 155.40 | 164.00 | 0.00 | - | 10 | 10 | 29.99% |
| FICO241018P01410000 | 2024-05-22 10:10AM EDT | 1,410.00 | 110.85 | 162.00 | 171.00 | 0.00 | - | 54 | 58 | 29.96% |
| FICO241018P01420000 | 2024-05-22 3:38PM EDT | 1,420.00 | 130.20 | 169.00 | 178.00 | 0.00 | - | 4 | 8 | 29.88% |
| FICO241018P01430000 | 2024-05-17 11:32AM EDT | 1,430.00 | 112.40 | 175.00 | 184.00 | 0.00 | - | 4 | 6 | 29.40% |
| FICO241018P01440000 | 2024-05-20 3:06PM EDT | 1,440.00 | 101.00 | 182.30 | 191.00 | 0.00 | - | 1 | 5 | 29.22% |
| FICO241018P01460000 | 2024-05-22 3:46PM EDT | 1,460.00 | 156.30 | 196.00 | 205.60 | 0.00 | - | 2 | 6 | 28.93% |
| FICO241018P01480000 | 2024-05-20 12:11PM EDT | 1,480.00 | 125.60 | 211.20 | 220.00 | 0.00 | - | - | 1 | 28.35% |
| FICO241018P01500000 | 2024-03-25 9:48AM EDT | 1,500.00 | 258.00 | 310.10 | 318.20 | 0.00 | - | 1 | 1 | 55.82% |
| FICO241018P01520000 | 2024-03-25 9:48AM EDT | 1,520.00 | 273.90 | 329.00 | 337.30 | 0.00 | - | 1 | 1 | 57.23% |
| FICO241018P01900000 | 2024-05-03 10:09AM EDT | 1,900.00 | 711.80 | 607.00 | 617.00 | 0.00 | - | 2 | 0 | 37.33% |
| FICO241018P01920000 | 2024-05-03 10:09AM EDT | 1,920.00 | 732.60 | 627.00 | 637.00 | 0.00 | - | 2 | 0 | 38.10% |
| FICO241018P01940000 | 2024-05-03 10:09AM EDT | 1,940.00 | 751.50 | 647.00 | 657.00 | 0.00 | - | 2 | 0 | 38.86% |
