Deutsche Märkte öffnen in 8 Stunden 52 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.300,12 +1.248,33 (+2,31%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240517C00015000 | 2024-04-04 2:06PM EDT | 15.00 | 20.90 | 20.10 | 24.30 | 0.00 | - | 4 | 4 | 270.70% |
| FITB240517C00019000 | 2023-10-25 10:47AM EDT | 19.00 | 4.70 | 8.40 | 8.70 | 0.00 | - | - | 0 | 0.00% |
| FITB240517C00020000 | 2024-01-19 1:02PM EDT | 20.00 | 13.50 | 12.10 | 16.00 | 0.00 | - | 5 | 4 | 0.00% |
| FITB240517C00021000 | 2023-10-20 10:36AM EDT | 21.00 | 4.20 | 7.00 | 7.20 | 0.00 | - | 19 | 19 | 0.00% |
| FITB240517C00022000 | 2023-10-25 10:48AM EDT | 22.00 | 2.80 | 5.80 | 6.00 | 0.00 | - | 6 | 0 | 0.00% |
| FITB240517C00023000 | 2024-04-19 2:07PM EDT | 23.00 | 13.30 | 12.60 | 16.30 | 0.00 | - | 1 | 1 | 181.45% |
| FITB240517C00024000 | 2024-03-01 11:24AM EDT | 24.00 | 10.70 | 11.70 | 16.00 | 0.00 | - | 2 | 0 | 199.12% |
| FITB240517C00025000 | 2024-03-19 3:32PM EDT | 25.00 | 10.41 | 8.00 | 11.50 | 0.00 | - | 2 | 5 | 0.00% |
| FITB240517C00026000 | 2024-01-24 11:59AM EDT | 26.00 | 9.08 | 6.20 | 9.80 | 0.00 | - | 2 | 289 | 0.00% |
| FITB240517C00027000 | 2024-03-18 1:07PM EDT | 27.00 | 8.53 | 6.00 | 9.50 | 0.00 | - | 3 | 0 | 0.00% |
| FITB240517C00028000 | 2024-04-17 1:02PM EDT | 28.00 | 6.30 | 7.10 | 11.00 | 0.00 | - | 4 | 5 | 86.33% |
| FITB240517C00029000 | 2024-03-26 10:51AM EDT | 29.00 | 7.15 | 7.50 | 7.90 | 0.00 | - | 20 | 16 | 48.44% |
| FITB240517C00030000 | 2024-05-01 11:31AM EDT | 30.00 | 6.90 | 5.20 | 9.00 | 0.00 | - | 1 | 172 | 73.24% |
| FITB240517C00031000 | 2024-04-22 9:43AM EDT | 31.00 | 5.50 | 4.90 | 7.10 | 0.00 | - | 5 | 154 | 54.88% |
| FITB240517C00032000 | 2024-04-24 2:39PM EDT | 32.00 | 5.22 | 4.40 | 7.00 | 0.00 | - | 1 | 183 | 88.57% |
| FITB240517C00033000 | 2024-04-26 2:06PM EDT | 33.00 | 4.20 | 2.25 | 5.80 | 0.00 | - | 3 | 603 | 121.00% |
| FITB240517C00034000 | 2024-04-26 1:21PM EDT | 34.00 | 3.30 | 2.20 | 3.10 | 0.00 | - | 4 | 491 | 37.21% |
| FITB240517C00035000 | 2024-05-01 3:36PM EDT | 35.00 | 2.55 | 2.00 | 2.20 | 0.00 | - | 4 | 1,072 | 32.62% |
| FITB240517C00036000 | 2024-05-02 3:44PM EDT | 36.00 | 1.25 | 1.30 | 1.40 | -0.10 | -7.41% | 102 | 381 | 29.05% |
| FITB240517C00037000 | 2024-05-02 3:18PM EDT | 37.00 | 0.67 | 0.70 | 0.80 | -0.53 | -44.17% | 56 | 2,810 | 27.69% |
| FITB240517C00038000 | 2024-05-02 3:44PM EDT | 38.00 | 0.33 | 0.30 | 0.40 | -0.32 | -49.23% | 118 | 1,223 | 26.91% |
| FITB240517C00039000 | 2024-05-02 2:03PM EDT | 39.00 | 0.17 | 0.10 | 0.20 | -0.18 | -51.43% | 9 | 1,324 | 27.83% |
| FITB240517C00040000 | 2024-05-02 12:12PM EDT | 40.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 12 | 744 | 29.10% |
| FITB240517C00041000 | 2024-04-25 10:48AM EDT | 41.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 1,722 | 50.88% |
| FITB240517C00042000 | 2024-04-11 11:41AM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 569 | 12.50% |
| FITB240517C00043000 | 2024-03-22 10:03AM EDT | 43.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 42 | 55.27% |
| FITB240517C00045000 | 2024-04-23 11:58AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,002 | 50.39% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240517P00015000 | 2023-10-19 3:01PM EDT | 15.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 16 | 16 | 227.34% |
| FITB240517P00016000 | 2024-04-01 1:01PM EDT | 16.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 231.64% |
| FITB240517P00017000 | 2023-11-01 9:43AM EDT | 17.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 50.00% |
| FITB240517P00018000 | 2023-10-24 3:25PM EDT | 18.00 | 0.79 | 0.15 | 0.25 | 0.00 | - | 10 | 14 | 202.34% |
| FITB240517P00019000 | 2024-01-24 10:49AM EDT | 19.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 197.85% |
| FITB240517P00020000 | 2024-02-15 2:25PM EDT | 20.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 60 | 176.17% |
| FITB240517P00021000 | 2024-04-01 9:30AM EDT | 21.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 50.00% |
| FITB240517P00022000 | 2024-04-03 9:30AM EDT | 22.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 3 | 122 | 152.34% |
| FITB240517P00023000 | 2024-04-03 9:30AM EDT | 23.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 3 | 105 | 128.52% |
| FITB240517P00024000 | 2024-04-01 9:30AM EDT | 24.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 546 | 50.00% |
| FITB240517P00025000 | 2024-04-04 12:52PM EDT | 25.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 253 | 120.12% |
| FITB240517P00026000 | 2024-04-22 1:35PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,192 | 76.56% |
| FITB240517P00027000 | 2024-03-05 10:30AM EDT | 27.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 3 | 172 | 103.13% |
| FITB240517P00028000 | 2024-04-16 11:44AM EDT | 28.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 25 | 168 | 90.82% |
| FITB240517P00029000 | 2024-04-22 12:08PM EDT | 29.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 349 | 81.64% |
| FITB240517P00030000 | 2024-04-19 10:53AM EDT | 30.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 15 | 3,207 | 72.46% |
| FITB240517P00031000 | 2024-04-29 3:40PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 575 | 53.71% |
| FITB240517P00032000 | 2024-04-22 3:25PM EDT | 32.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 54 | 552 | 58.20% |
| FITB240517P00033000 | 2024-04-26 2:13PM EDT | 33.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 400 | 37.89% |
| FITB240517P00034000 | 2024-05-02 3:35PM EDT | 34.00 | 0.09 | 0.05 | 0.15 | +0.04 | +80.00% | 41 | 3,433 | 33.50% |
| FITB240517P00035000 | 2024-05-02 3:35PM EDT | 35.00 | 0.20 | 0.15 | 0.25 | +0.06 | +42.86% | 6 | 1,186 | 29.79% |
| FITB240517P00036000 | 2024-05-02 2:53PM EDT | 36.00 | 0.36 | 0.35 | 0.45 | -0.14 | -28.00% | 103 | 430 | 26.95% |
| FITB240517P00037000 | 2024-05-02 3:35PM EDT | 37.00 | 0.85 | 0.75 | 0.85 | +0.20 | +30.77% | 427 | 663 | 25.73% |
| FITB240517P00038000 | 2024-05-02 3:32PM EDT | 38.00 | 1.45 | 1.35 | 1.70 | +0.40 | +38.10% | 255 | 275 | 33.69% |
| FITB240517P00039000 | 2024-05-01 2:01PM EDT | 39.00 | 2.31 | 2.05 | 3.10 | 0.00 | - | 5 | 21 | 58.69% |
| FITB240517P00040000 | 2024-04-19 12:58PM EDT | 40.00 | 3.78 | 2.20 | 4.90 | 0.00 | - | 5 | 39 | 96.78% |
| FITB240517P00041000 | 2024-04-30 9:42AM EDT | 41.00 | 4.20 | 2.50 | 5.90 | 0.00 | - | 2 | 0 | 106.84% |
| FITB240517P00043000 | 2024-04-19 9:33AM EDT | 43.00 | 7.70 | 4.00 | 6.60 | 0.00 | - | 4 | 0 | 72.36% |
| FITB240517P00044000 | 2024-04-19 9:30AM EDT | 44.00 | 8.10 | 5.30 | 8.00 | 0.00 | - | 1 | 0 | 97.95% |
| FITB240517P00045000 | 2024-04-19 9:30AM EDT | 45.00 | 9.10 | 6.10 | 10.00 | 0.00 | - | 1 | 0 | 144.82% |
