Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.395,89 +402,79 (+0,71%) CMC Crypto 200
1.281,85 +15,70 (+1,24%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Fair Isaac Corporation (FICO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FICO250117C00700000 | 2024-05-28 11:00AM EDT | 700.00 | 714.18 | 798.00 | 807.00 | 0.00 | - | 1 | 1 | 75.95% |
| FICO250117C01060000 | 2024-06-17 11:40AM EDT | 1,060.00 | 388.40 | 466.00 | 474.90 | 0.00 | - | - | 1 | 52.03% |
| FICO250117C01100000 | 2024-05-28 12:56PM EDT | 1,100.00 | 351.90 | 432.00 | 440.00 | 0.00 | - | 1 | 1 | 50.12% |
| FICO250117C01120000 | 2024-05-30 1:12PM EDT | 1,120.00 | 279.30 | 416.00 | 423.50 | 0.00 | - | 1 | 2 | 50.76% |
| FICO250117C01180000 | 2024-05-30 1:12PM EDT | 1,180.00 | 239.60 | 367.00 | 375.60 | 0.00 | - | 1 | 1 | 48.57% |
| FICO250117C01210000 | 2024-05-30 1:12PM EDT | 1,210.00 | 220.60 | 344.00 | 352.10 | 0.00 | - | 1 | 1 | 47.43% |
| FICO250117C01280000 | 2024-06-25 11:22AM EDT | 1,280.00 | 277.00 | 292.00 | 300.40 | 0.00 | - | 1 | 1 | 45.19% |
| FICO250117C01290000 | 2024-05-31 10:22AM EDT | 1,290.00 | 165.00 | 285.00 | 293.50 | 0.00 | - | 1 | 1 | 44.94% |
| FICO250117C01300000 | 2024-05-31 12:10PM EDT | 1,300.00 | 152.15 | 278.00 | 286.40 | 0.00 | - | 1 | 1 | 44.62% |
| FICO250117C01320000 | 2024-05-22 9:44AM EDT | 1,320.00 | 211.50 | 238.00 | 245.00 | 0.00 | - | - | 1 | 36.86% |
| FICO250117C01340000 | 2024-06-14 1:16PM EDT | 1,340.00 | 196.70 | 251.00 | 259.10 | 0.00 | - | 4 | 4 | 43.46% |
| FICO250117C01350000 | 2024-05-31 3:10PM EDT | 1,350.00 | 124.93 | 245.00 | 252.90 | 0.00 | - | 4 | 4 | 43.29% |
| FICO250117C01360000 | 2024-06-14 1:16PM EDT | 1,360.00 | 185.60 | 238.00 | 245.20 | 0.00 | - | - | 4 | 42.72% |
| FICO250117C01380000 | 2024-06-24 9:34AM EDT | 1,380.00 | 189.76 | 226.00 | 233.70 | 0.00 | - | 65 | 24 | 42.51% |
| FICO250117C01390000 | 2024-06-05 10:30AM EDT | 1,390.00 | 134.73 | 220.00 | 228.10 | 0.00 | - | - | 1 | 42.40% |
| FICO250117C01400000 | 2024-05-21 11:22AM EDT | 1,400.00 | 160.80 | 176.00 | 184.90 | 0.00 | - | - | 3 | 33.28% |
| FICO250117C01410000 | 2024-05-17 3:19PM EDT | 1,410.00 | 173.00 | 156.00 | 165.00 | 0.00 | - | 1 | 2 | 29.81% |
| FICO250117C01450000 | 2024-05-24 2:43PM EDT | 1,450.00 | 146.18 | 165.20 | 172.00 | 0.00 | - | 5 | 5 | 36.18% |
| FICO250117C01460000 | 2024-05-21 11:22AM EDT | 1,460.00 | 132.80 | 146.80 | 155.00 | 0.00 | - | - | 1 | 33.34% |
| FICO250117C01470000 | 2024-05-24 3:10PM EDT | 1,470.00 | 138.30 | 155.20 | 162.00 | 0.00 | - | 1 | 1 | 36.01% |
| FICO250117C01500000 | 2024-06-21 10:57AM EDT | 1,500.00 | 129.80 | 159.00 | 165.70 | 0.00 | - | 1 | 2 | 39.84% |
| FICO250117C01510000 | 2024-06-24 10:52AM EDT | 1,510.00 | 129.90 | 155.00 | 161.00 | 0.00 | - | 1 | 3 | 39.72% |
| FICO250117C01520000 | 2024-06-24 10:52AM EDT | 1,520.00 | 125.60 | 150.00 | 156.40 | 0.00 | - | 2 | 5 | 39.60% |
| FICO250117C01530000 | 2024-06-24 10:52AM EDT | 1,530.00 | 121.40 | 145.00 | 151.80 | 0.00 | - | 2 | 4 | 39.47% |
| FICO250117C01540000 | 2024-06-24 10:52AM EDT | 1,540.00 | 117.30 | 141.00 | 147.50 | 0.00 | - | 2 | 4 | 39.38% |
| FICO250117C01550000 | 2024-06-24 10:52AM EDT | 1,550.00 | 113.20 | 136.00 | 143.90 | 0.00 | - | 1 | 3 | 39.43% |
| FICO250117C01640000 | 2024-06-26 12:44PM EDT | 1,640.00 | 104.40 | 101.60 | 108.30 | 0.00 | - | 2 | 3 | 38.32% |
| FICO250117C01800000 | 2024-06-24 11:56AM EDT | 1,800.00 | 43.58 | 57.00 | 65.00 | 0.00 | - | 1 | 1 | 37.54% |
| FICO250117C01860000 | 2024-06-14 2:56PM EDT | 1,860.00 | 28.50 | 45.40 | 54.00 | 0.00 | - | - | 1 | 37.55% |
| FICO250117C01880000 | 2024-06-12 10:14AM EDT | 1,880.00 | 23.00 | 42.00 | 50.00 | 0.00 | - | - | 1 | 37.34% |
| FICO250117C01900000 | 2024-05-24 12:15PM EDT | 1,900.00 | 27.50 | 29.00 | 36.70 | 0.00 | - | 1 | 1 | 34.14% |
| FICO250117C01980000 | 2024-06-25 10:50AM EDT | 1,980.00 | 24.89 | 28.20 | 36.90 | 0.00 | - | 1 | 1 | 37.55% |
| FICO250117C02000000 | 2024-06-25 10:50AM EDT | 2,000.00 | 23.11 | 25.60 | 34.00 | 0.00 | - | 1 | 50 | 37.34% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FICO250117P00700000 | 2024-05-24 9:30AM EDT | 700.00 | 2.35 | 0.05 | 5.30 | 0.00 | - | 1 | 2 | 54.28% |
| FICO250117P00720000 | 2024-05-23 9:30AM EDT | 720.00 | 2.10 | 0.05 | 5.60 | 0.00 | - | - | 2 | 52.97% |
| FICO250117P00740000 | 2024-05-23 9:30AM EDT | 740.00 | 2.55 | 0.05 | 5.90 | 0.00 | - | - | 2 | 51.66% |
| FICO250117P00760000 | 2024-05-23 9:30AM EDT | 760.00 | 3.10 | 0.05 | 6.30 | 0.00 | - | - | 2 | 50.51% |
| FICO250117P00780000 | 2024-05-23 9:30AM EDT | 780.00 | 3.90 | 0.05 | 6.80 | 0.00 | - | - | 2 | 49.49% |
| FICO250117P01100000 | 2024-06-12 2:48PM EDT | 1,100.00 | 32.00 | 19.00 | 28.00 | 0.00 | - | - | 1 | 37.98% |
| FICO250117P01200000 | 2024-05-28 3:19PM EDT | 1,200.00 | 62.02 | 35.00 | 44.10 | 0.00 | - | 2 | 2 | 35.63% |
| FICO250117P01300000 | 2024-06-20 3:55PM EDT | 1,300.00 | 83.00 | 60.00 | 68.70 | 0.00 | - | 1 | 0 | 33.84% |
| FICO250117P01330000 | 2024-06-21 12:29PM EDT | 1,330.00 | 92.75 | 69.40 | 77.60 | 0.00 | - | 1 | 1 | 33.26% |
| FICO250117P01390000 | 2024-06-14 10:48AM EDT | 1,390.00 | 132.00 | 89.30 | 98.00 | 0.00 | - | 1 | 2 | 32.14% |
| FICO250117P01400000 | 2024-06-14 10:48AM EDT | 1,400.00 | 137.00 | 94.30 | 102.00 | 0.00 | - | - | 1 | 32.01% |
| FICO250117P01410000 | 2024-06-20 1:30PM EDT | 1,410.00 | 132.00 | 98.20 | 106.00 | 0.00 | - | - | 2 | 31.86% |
| FICO250117P01420000 | 2024-06-20 1:30PM EDT | 1,420.00 | 136.90 | 101.30 | 110.00 | 0.00 | - | 2 | 3 | 31.68% |
| FICO250117P01430000 | 2024-06-20 1:10PM EDT | 1,430.00 | 140.40 | 107.10 | 114.90 | 0.00 | - | 2 | 3 | 31.69% |
| FICO250117P01440000 | 2024-06-27 3:48PM EDT | 1,440.00 | 117.76 | 111.50 | 119.00 | -10.45 | -8.15% | 3 | 5 | 31.48% |
| FICO250117P01450000 | 2024-06-21 10:56AM EDT | 1,450.00 | 150.30 | 115.30 | 123.00 | 0.00 | - | 1 | 4 | 31.23% |
| FICO250117P01460000 | 2024-06-20 1:00PM EDT | 1,460.00 | 154.90 | 118.30 | 127.70 | 0.00 | - | - | 2 | 31.11% |
| FICO250117P01470000 | 2024-06-21 10:56AM EDT | 1,470.00 | 160.60 | 123.10 | 132.00 | 0.00 | - | 1 | 3 | 30.88% |
| FICO250117P01480000 | 2024-06-21 10:56AM EDT | 1,480.00 | 166.20 | 127.50 | 137.00 | 0.00 | - | 2 | 4 | 30.78% |
| FICO250117P01490000 | 2024-06-21 10:56AM EDT | 1,490.00 | 172.30 | 132.50 | 142.00 | 0.00 | - | 2 | 4 | 30.66% |
| FICO250117P01500000 | 2024-06-20 1:01PM EDT | 1,500.00 | 177.00 | 137.50 | 147.00 | 0.00 | - | 2 | 4 | 30.51% |
| FICO250117P01510000 | 2024-06-20 11:26AM EDT | 1,510.00 | 174.90 | 142.60 | 152.00 | 0.00 | - | - | 2 | 30.34% |
| FICO250117P01560000 | 2024-06-20 9:30AM EDT | 1,560.00 | 202.60 | 170.60 | 179.00 | 0.00 | - | - | 1 | 29.53% |
| FICO250117P01570000 | 2024-06-20 9:30AM EDT | 1,570.00 | 208.90 | 176.00 | 185.00 | 0.00 | - | - | 1 | 29.43% |
| FICO250117P01840000 | 2024-06-05 4:00PM EDT | 1,840.00 | 485.00 | 371.40 | 380.00 | 0.00 | - | - | 0 | 24.70% |
