Deutsche Märkte geschlossen

Fair Isaac Corporation (FICO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.249,61-8,90 (-0,71%)
Börsenschluss: 04:00PM EDT
1.249,61 0,00 (0,00%)
Nachbörse: 06:15PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FICO240419C004300002024-01-29 2:03PM EDT430.00787.90844.40852.900.00-12345.26%
FICO240419C004500002024-01-09 2:52PM EDT450.00715.50872.00882.000.00--1462.00%
FICO240419C004900002024-03-05 1:13PM EDT490.00788.45756.00765.000.00--2160.50%
FICO240419C005100002023-12-08 10:37AM EDT510.00623.00612.00619.000.00--10.00%
FICO240419C005900002023-12-08 10:37AM EDT590.00545.00533.00540.000.00--10.00%
FICO240419C006000002023-12-04 10:40AM EDT600.00550.500.000.000.00--10.00%
FICO240419C006300002023-12-08 10:37AM EDT630.00506.00494.00501.000.00--10.00%
FICO240419C006600002023-12-08 10:37AM EDT660.00477.00465.00472.000.00-120.00%
FICO240419C006700002024-01-11 11:06AM EDT670.00536.00656.00666.000.00-11316.41%
FICO240419C006800002023-11-09 1:46PM EDT680.00319.00466.30474.000.00--10.00%
FICO240419C007000002023-10-19 10:10AM EDT700.00251.80358.00368.000.00-110.00%
FICO240419C007500002024-02-06 11:18AM EDT750.00505.90584.00592.000.00-22284.31%
FICO240419C007600002023-11-07 2:08PM EDT760.00214.30371.00381.000.00--10.00%
FICO240419C008200002023-08-17 3:15PM EDT820.00114.40135.30142.700.00--90.00%
FICO240419C008400002023-11-07 2:08PM EDT840.00153.60297.80307.000.00--10.00%
FICO240419C008600002023-12-08 11:36AM EDT860.00288.57274.00281.000.00-110.00%
FICO240419C008700002023-11-28 12:37PM EDT870.00250.50314.30323.000.00-110.00%
FICO240419C008900002023-11-14 12:00PM EDT890.00171.75263.00272.400.00-110.00%
FICO240419C009000002023-11-29 3:36PM EDT900.00213.60286.00291.100.00-110.00%
FICO240419C009100002023-12-22 1:57PM EDT910.00284.78395.00404.600.00-10174.56%
FICO240419C009300002023-12-19 2:16PM EDT930.00251.55342.90352.000.00-11122.65%
FICO240419C009400002024-01-26 11:03AM EDT940.00322.70346.00356.000.00-13138.88%
FICO240419C009500002023-09-21 10:40AM EDT950.0071.1082.5087.700.00--10.00%
FICO240419C010000002024-03-21 11:35AM EDT1,000.00282.00252.10260.000.00-2264.65%
FICO240419C010200002023-09-26 11:05AM EDT1,020.0037.3028.8033.200.00--10.00%
FICO240419C010300002023-11-15 12:58PM EDT1,030.0089.00151.70158.600.00--10.00%
FICO240419C010400002024-01-23 1:15PM EDT1,040.00257.64254.10262.500.00-31113.86%
FICO240419C010600002024-03-13 3:13PM EDT1,060.00215.80190.80200.000.00-2658.59%
FICO240419C010800002023-11-30 4:55PM EDT1,080.0096.50137.00142.000.00--30.00%
FICO240419C010900002023-11-30 4:55PM EDT1,090.0091.00130.00134.200.00--10.00%
FICO240419C011000002024-03-15 9:42AM EDT1,100.00108.10152.00160.600.00-1249.80%
FICO240419C011100002024-03-27 3:12PM EDT1,110.00150.98142.00150.000.00-1246.46%
FICO240419C011200002024-03-27 3:26PM EDT1,120.00142.85133.00141.500.00-2246.15%
FICO240419C011300002024-01-08 3:00PM EDT1,130.0089.00171.30178.700.00-1189.91%
FICO240419C011400002024-03-01 12:57PM EDT1,140.00165.90116.50123.700.00-1443.89%
FICO240419C011600002024-03-18 9:36AM EDT1,160.00101.1198.70106.000.00-1241.23%
FICO240419C011700002024-01-18 12:18PM EDT1,170.00124.40140.90148.800.00-8684.61%
FICO240419C011800002024-03-06 4:10PM EDT1,180.00127.6083.4089.900.00-3439.64%
FICO240419C011900002024-03-15 11:39AM EDT1,190.0058.2775.2082.000.00-41238.69%
FICO240419C012000002024-03-15 1:04PM EDT1,200.0052.6070.0076.000.00-1639.28%
FICO240419C012100002024-03-28 10:31AM EDT1,210.0064.1363.1069.00+7.84+13.93%11238.65%
FICO240419C012200002024-03-28 10:31AM EDT1,220.0057.7854.8059.10-15.22-20.85%11835.29%
FICO240419C012300002024-03-20 2:48PM EDT1,230.0054.5049.9052.900.00-11734.90%
FICO240419C012400002024-03-25 10:37AM EDT1,240.0059.0043.4047.000.00-101334.47%
FICO240419C012500002024-03-28 10:58AM EDT1,250.0042.3339.3042.80-7.57-15.17%36735.13%
FICO240419C012600002024-03-28 10:10AM EDT1,260.0040.8634.4036.40-20.14-33.02%61833.68%
FICO240419C012700002024-03-25 12:15PM EDT1,270.0041.4529.8031.900.00-11133.48%
FICO240419C012800002024-03-26 1:31PM EDT1,280.0047.2025.1027.000.00-21032.61%
FICO240419C012900002024-03-28 12:38PM EDT1,290.0025.3721.9024.00-14.51-36.38%21533.04%
FICO240419C013000002024-03-28 11:59AM EDT1,300.0022.9018.6020.80-5.70-19.93%13233.00%
FICO240419C013100002024-03-27 3:25PM EDT1,310.0020.5015.3017.600.00-54832.64%
FICO240419C013200002024-03-19 9:52AM EDT1,320.0013.9013.3015.500.00-3933.03%
FICO240419C013300002024-03-22 12:10PM EDT1,330.0022.0010.2014.500.00-101234.33%
FICO240419C013400002024-03-25 3:48PM EDT1,340.0016.209.0010.700.00-2632.33%
FICO240419C013500002024-03-22 3:59PM EDT1,350.0017.506.1012.400.00-5736.37%
FICO240419C013600002024-03-07 3:39PM EDT1,360.0049.003.509.400.00-2934.75%
FICO240419C013700002024-03-27 2:44PM EDT1,370.006.503.5010.100.00-1237.57%
FICO240419C013800002024-03-26 1:04PM EDT1,380.0010.901.759.100.00-1738.11%
FICO240419C013900002024-03-20 9:30AM EDT1,390.006.500.558.300.00-1338.78%
FICO240419C014000002024-03-25 11:36AM EDT1,400.009.601.457.300.00-23039.01%
FICO240419C014100002024-03-25 11:36AM EDT1,410.008.740.256.700.00-1239.71%
FICO240419C014200002024-03-25 9:33AM EDT1,420.005.500.056.500.00-1641.00%
FICO240419C014300002024-03-20 9:30AM EDT1,430.003.300.055.700.00-2141.14%
FICO240419C014400002024-03-21 11:34AM EDT1,440.004.100.055.700.00-1742.68%
FICO240419C014500002024-03-21 11:59AM EDT1,450.003.580.055.500.00-2843.79%
FICO240419C014600002024-03-15 9:30AM EDT1,460.002.800.004.800.00-2343.81%
FICO240419C014800002024-01-24 4:00PM EDT1,480.0018.505.0013.000.00--154.64%
FICO240419C015000002024-03-22 12:03PM EDT1,500.001.500.001.600.00-1739.80%
FICO240419C015400002024-02-09 10:30AM EDT1,540.0011.301.408.700.00-2355.33%
FICO240419C015600002024-03-12 3:52PM EDT1,560.003.700.004.200.00-2555.70%
FICO240419C015800002024-02-09 10:30AM EDT1,580.007.200.056.900.00--156.01%
FICO240419C016000002023-12-04 1:53PM EDT1,600.001.350.004.800.00--654.53%
FICO240419C016200002024-01-25 10:44AM EDT1,620.004.800.004.800.00-2256.73%
FICO240419C016400002024-01-08 2:19PM EDT1,640.000.050.004.800.00-1158.87%
FICO240419C017200002024-01-08 2:35PM EDT1,720.000.050.252.900.00-1162.81%
FICO240419C017600002024-01-31 11:27AM EDT1,760.000.390.000.000.00--125.00%
FICO240419C018000002024-02-06 1:29PM EDT1,800.000.200.004.500.00-1473.99%
FICO240419C018200002024-01-31 11:30AM EDT1,820.000.220.000.000.00--225.00%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FICO240419P004300002023-12-01 2:30PM EDT430.000.100.004.300.00-12204.27%
FICO240419P004400002023-12-13 1:24PM EDT440.000.120.004.300.00-17200.15%
FICO240419P004500002024-01-10 11:39AM EDT450.000.200.001.500.00-16170.70%
FICO240419P004600002023-11-27 12:45PM EDT460.000.200.004.300.00-24192.14%
FICO240419P004700002023-12-05 12:23PM EDT470.000.240.004.300.00-15188.28%
FICO240419P004800002024-01-10 11:39AM EDT480.000.250.001.500.00-13160.50%
FICO240419P005200002024-01-10 11:48AM EDT520.000.250.001.500.00-12147.85%
FICO240419P005400002023-11-21 2:55PM EDT540.001.000.004.500.00-11164.55%
FICO240419P005500002024-03-01 10:46AM EDT550.000.100.000.000.00-14650.00%
FICO240419P005600002023-11-24 1:26PM EDT560.001.000.004.600.00-16158.52%
FICO240419P005700002023-11-27 11:34AM EDT570.000.800.254.500.00-111156.08%
FICO240419P005800002024-03-13 3:17PM EDT580.000.050.004.300.00-226150.64%
FICO240419P006000002024-03-13 2:43PM EDT600.000.050.004.300.00-38144.58%
FICO240419P006100002024-03-13 2:43PM EDT610.000.050.004.300.00-14141.63%
FICO240419P006200002023-12-27 2:03PM EDT620.000.650.004.400.00--2139.18%
FICO240419P006400002024-01-02 12:32PM EDT640.002.420.004.400.00-21133.48%
FICO240419P006500002023-12-27 1:57PM EDT650.000.800.004.500.00--1131.15%
FICO240419P006600002024-01-02 12:32PM EDT660.002.470.004.500.00-12128.39%
FICO240419P006700002023-11-08 10:55AM EDT670.009.400.105.700.00--28130.88%
FICO240419P006800002024-03-13 2:37PM EDT680.000.050.004.300.00-17122.14%
FICO240419P007000002023-11-14 1:45PM EDT700.005.300.109.200.00-50133.28%
FICO240419P007200002024-01-26 11:20AM EDT720.000.250.004.300.00-11111.85%
FICO240419P007300002023-12-26 10:37AM EDT730.004.200.004.800.00--1111.29%
FICO240419P007400002023-11-14 2:02PM EDT740.007.500.004.800.00-109108.80%
FICO240419P007500002023-12-26 10:37AM EDT750.004.000.004.000.00--1103.30%
FICO240419P007600002023-12-14 3:19PM EDT760.004.500.004.800.00-12103.91%
FICO240419P007700002024-01-26 11:18AM EDT770.001.000.004.300.00-1399.71%
FICO240419P008000002024-02-06 12:24PM EDT800.000.600.004.300.00--192.76%
FICO240419P008200002023-09-19 11:48AM EDT820.0037.8037.5040.900.00-11178.55%
FICO240419P008300002023-09-19 11:48AM EDT830.0040.6041.5043.800.00--1180.32%
FICO240419P008500002024-02-07 2:18PM EDT850.000.230.004.300.00-101581.68%
FICO240419P008700002023-12-28 4:38PM EDT870.005.500.108.000.00-71386.78%
FICO240419P009000002024-01-31 1:07PM EDT900.003.840.000.000.00-1125.00%
FICO240419P009100002024-03-14 10:41AM EDT910.001.000.004.400.00-2669.33%
FICO240419P009200002024-02-02 4:28PM EDT920.003.000.004.500.00-11067.55%
FICO240419P009300002024-01-18 4:04PM EDT930.004.500.004.800.00-61066.27%
FICO240419P009400002023-10-25 10:59AM EDT940.00122.3026.5029.500.00--0119.76%
FICO240419P009500002024-01-31 1:18PM EDT950.005.130.000.000.00-1525.00%
FICO240419P009700002024-03-19 2:30PM EDT970.000.850.004.400.00-6657.28%
FICO240419P009900002024-03-18 1:39PM EDT990.001.000.004.300.00-5753.15%
FICO240419P010000002024-03-15 9:42AM EDT1,000.004.400.004.500.00-81251.66%
FICO240419P010100002024-03-18 10:40AM EDT1,010.003.400.004.600.00-11157.63%
FICO240419P010200002024-02-12 10:42AM EDT1,020.003.720.004.800.00-1456.04%
FICO240419P010300002024-03-18 10:39AM EDT1,030.004.000.004.700.00-1753.63%
FICO240419P010400002024-03-22 9:31AM EDT1,040.001.040.002.600.00-32145.28%
FICO240419P010500002024-03-25 3:02PM EDT1,050.001.950.004.800.00-42549.63%
FICO240419P010600002024-03-19 11:29AM EDT1,060.004.730.004.800.00-1547.51%
FICO240419P010700002024-02-20 11:41AM EDT1,070.008.700.105.900.00-1147.83%
FICO240419P010800002024-03-20 1:26PM EDT1,080.004.700.004.800.00-11543.28%
FICO240419P010900002024-03-19 1:02PM EDT1,090.006.980.004.800.00-1841.17%
FICO240419P011000002024-03-26 10:40AM EDT1,100.001.800.055.70-0.60-25.00%34340.89%
FICO240419P011100002024-03-26 9:42AM EDT1,110.003.640.205.900.00-24039.09%
FICO240419P011200002024-03-25 11:35AM EDT1,120.003.480.505.700.00-11636.54%
FICO240419P011300002024-03-25 12:07PM EDT1,130.004.300.405.700.00-5634.35%
FICO240419P011400002024-03-25 1:38PM EDT1,140.004.900.307.800.00-102035.48%
FICO240419P011500002024-03-25 12:23PM EDT1,150.004.813.508.10-1.19-19.83%13533.57%
FICO240419P011600002024-03-28 11:47AM EDT1,160.006.504.308.60-1.60-19.75%15931.87%
FICO240419P011700002024-03-28 2:43PM EDT1,170.008.204.009.70-0.30-3.53%1930.82%
FICO240419P011800002024-03-27 3:57PM EDT1,180.008.207.1011.80-1.60-16.33%11430.72%
FICO240419P011900002024-03-27 3:39PM EDT1,190.0012.0011.4014.100.00-21430.48%
FICO240419P012000002024-03-27 10:24AM EDT1,200.0010.7015.5016.600.00-12930.12%
FICO240419P012100002024-03-28 12:36PM EDT1,210.0017.0018.1019.70+1.30+8.28%511929.98%
FICO240419P012200002024-03-28 12:34PM EDT1,220.0019.6022.1023.30+2.40+13.95%47929.94%
FICO240419P012300002024-03-27 9:32AM EDT1,230.0015.9024.9027.200.00-11129.79%
FICO240419P012400002024-03-21 10:12AM EDT1,240.0031.8429.1031.500.00-12429.62%
FICO240419P012500002024-03-28 1:56PM EDT1,250.0035.0033.8035.00+2.10+6.38%23228.44%
FICO240419P012600002024-03-27 2:56PM EDT1,260.0038.7038.8041.000.00-11528.95%
FICO240419P012700002024-03-22 3:31PM EDT1,270.0039.8044.3047.500.00-11129.51%
FICO240419P012800002024-03-28 2:43PM EDT1,280.0050.0049.4053.10+12.90+34.77%1828.97%
FICO240419P012900002024-03-28 12:38PM EDT1,290.0053.3354.5058.70+10.19+23.62%2228.03%
FICO240419P013000002024-03-06 4:51PM EDT1,300.0058.6562.6066.300.00-31228.50%
FICO240419P013100002024-03-13 11:58AM EDT1,310.0054.5069.9073.400.00--628.17%
FICO240419P013200002024-03-13 10:58AM EDT1,320.0053.0075.2080.600.00-41627.51%
FICO240419P013300002024-03-08 1:09PM EDT1,330.0058.9383.0089.900.00-1228.86%
FICO240419P013400002024-03-08 1:09PM EDT1,340.0064.3390.2096.900.00-3327.10%
FICO240419P013500002024-03-08 12:15PM EDT1,350.0060.00100.10108.100.00-2130.63%
FICO240419P013600002024-03-27 3:57PM EDT1,360.00105.00107.10114.400.00-1226.80%
FICO240419P014000002023-12-08 10:37AM EDT1,400.00277.00279.00286.000.00--1153.90%
FICO240419P014600002023-12-20 10:37AM EDT1,460.00309.00203.00211.800.00--034.22%
FICO240419P014800002023-12-20 10:37AM EDT1,480.00329.00221.00228.800.00--00.00%
FICO240419P015400002024-01-26 10:53AM EDT1,540.00279.40253.00262.000.00-200.00%
FICO240419P015800002023-12-20 10:37AM EDT1,580.00429.00314.20323.000.00--00.00%
FICO240419P017000002024-01-22 10:53AM EDT1,700.00430.00461.00469.300.00--095.00%
FICO240419P018200002024-03-22 9:59AM EDT1,820.00543.90564.50571.500.00-1068.54%