Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,50 -34,50 (-1,46%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
60.108,73 -680,66 (-1,12%)
Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240621C00013000 | 2023-12-27 2:42PM EDT | 13.00 | 22.17 | 21.20 | 24.30 | 0.00 | - | 1 | 0 | 1,751.56% |
| FITB240621C00015000 | 2024-05-22 10:59AM EDT | 15.00 | 22.85 | 19.30 | 22.90 | 0.00 | - | 2 | 0 | 750.00% |
| FITB240621C00017000 | 2023-12-06 4:58PM EDT | 17.00 | 13.29 | 17.30 | 20.30 | 0.00 | - | 1 | 0 | 1,350.78% |
| FITB240621C00018000 | 2023-07-11 12:35PM EDT | 18.00 | 9.70 | 10.00 | 10.40 | 0.00 | - | 250 | 123 | 0.00% |
| FITB240621C00020000 | 2024-05-22 11:22AM EDT | 20.00 | 17.91 | 14.30 | 17.90 | 0.00 | - | 2 | 0 | 521.88% |
| FITB240621C00021000 | 2023-12-08 4:47PM EDT | 21.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FITB240621C00022000 | 2023-12-22 2:38PM EDT | 22.00 | 12.70 | 11.40 | 15.20 | 0.00 | - | 1 | 7 | 944.53% |
| FITB240621C00023000 | 2024-05-17 3:00PM EDT | 23.00 | 15.70 | 11.00 | 14.30 | 0.00 | - | 1 | 81 | 907.81% |
| FITB240621C00024000 | 2023-11-02 11:02AM EDT | 24.00 | 2.96 | 7.20 | 7.70 | 0.00 | - | - | 2 | 0.00% |
| FITB240621C00025000 | 2024-06-18 2:22PM EDT | 25.00 | 10.85 | 9.40 | 12.80 | 0.00 | - | 1 | 125 | 340.63% |
| FITB240621C00026000 | 2024-03-07 10:39AM EDT | 26.00 | 10.80 | 7.80 | 11.80 | 0.00 | - | 3 | 7 | 835.94% |
| FITB240621C00027000 | 2024-03-26 10:58AM EDT | 27.00 | 9.33 | 9.80 | 10.50 | 0.00 | - | 97 | 181 | 635.16% |
| FITB240621C00028000 | 2024-06-20 11:37AM EDT | 28.00 | 8.10 | 7.20 | 9.60 | +0.20 | +2.60% | 5 | 177 | 391.80% |
| FITB240621C00029000 | 2024-05-30 1:25PM EDT | 29.00 | 7.68 | 6.60 | 8.90 | 0.00 | - | 3 | 108 | 441.41% |
| FITB240621C00030000 | 2024-06-21 3:41PM EDT | 30.00 | 5.90 | 5.70 | 7.90 | +0.01 | +0.17% | 21 | 683 | 405.08% |
| FITB240621C00032000 | 2024-06-20 11:25AM EDT | 32.00 | 3.94 | 3.50 | 5.70 | 0.00 | - | 4 | 2 | 271.48% |
| FITB240621C00033000 | 2024-06-21 2:39PM EDT | 33.00 | 3.06 | 2.85 | 4.90 | -0.01 | -0.34% | 52 | 2,810 | 275.00% |
| FITB240621C00034000 | 2024-06-14 10:21AM EDT | 34.00 | 1.29 | 1.50 | 3.80 | 0.00 | - | 5 | 101 | 189.06% |
| FITB240621C00035000 | 2024-06-21 3:38PM EDT | 35.00 | 1.00 | 0.75 | 2.20 | -0.05 | -5.15% | 63 | 1,024 | 113.28% |
| FITB240621C00036000 | 2024-06-21 3:08PM EDT | 36.00 | 0.05 | 0.00 | 0.15 | -0.10 | -76.92% | 555 | 720 | 15.63% |
| FITB240621C00037000 | 2024-06-21 1:54PM EDT | 37.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 309 | 2,146 | 42.58% |
| FITB240621C00038000 | 2024-06-20 3:29PM EDT | 38.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1,062 | 92.19% |
| FITB240621C00039000 | 2024-06-21 3:16PM EDT | 39.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 930 | 84.38% |
| FITB240621C00040000 | 2024-06-20 10:17AM EDT | 40.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 3,892 | 148.44% |
| FITB240621C00041000 | 2024-06-17 10:54AM EDT | 41.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 512 | 126.56% |
| FITB240621C00042000 | 2024-06-20 11:25AM EDT | 42.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 1,546 | 197.66% |
| FITB240621C00045000 | 2024-06-20 11:34AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 990 | 198.44% |
| FITB240621C00047000 | 2024-03-19 9:43AM EDT | 47.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 11 | 342.19% |
| FITB240621C00050000 | 2024-03-12 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 275.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240621P00013000 | 2024-02-01 4:58PM EDT | 13.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 2 | 58 | 1,251.56% |
| FITB240621P00015000 | 2023-12-27 2:41PM EDT | 15.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 31 | 775.00% |
| FITB240621P00018000 | 2024-01-03 4:51PM EDT | 18.00 | 0.22 | 0.00 | 1.25 | 0.00 | - | 23 | 131 | 1,030.47% |
| FITB240621P00019000 | 2023-11-02 9:39AM EDT | 19.00 | 0.87 | 0.10 | 0.35 | 0.00 | - | - | 1 | 754.69% |
| FITB240621P00020000 | 2024-04-15 3:09PM EDT | 20.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 1,058 | 537.50% |
| FITB240621P00022000 | 2023-11-28 12:41PM EDT | 22.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 10 | 62 | 692.19% |
| FITB240621P00023000 | 2024-04-17 1:07PM EDT | 23.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 386 | 571.88% |
| FITB240621P00024000 | 2024-02-13 3:36PM EDT | 24.00 | 0.31 | 0.05 | 0.50 | 0.00 | - | 25 | 29 | 539.06% |
| FITB240621P00025000 | 2024-06-03 11:42AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 937 | 353.13% |
| FITB240621P00026000 | 2024-05-10 10:57AM EDT | 26.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 258 | 671 | 481.25% |
| FITB240621P00027000 | 2024-06-10 9:40AM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 207 | 259.38% |
| FITB240621P00028000 | 2024-05-29 9:40AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 947 | 231.25% |
| FITB240621P00029000 | 2024-05-30 12:10PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 79 | 259 | 203.13% |
| FITB240621P00030000 | 2024-06-05 10:24AM EDT | 30.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1,447 | 175.00% |
| FITB240621P00031000 | 2024-06-10 1:46PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 253 | 167.19% |
| FITB240621P00032000 | 2024-05-31 10:00AM EDT | 32.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 169.53% |
| FITB240621P00033000 | 2024-06-18 10:13AM EDT | 33.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 585 | 135.94% |
| FITB240621P00034000 | 2024-06-21 12:58PM EDT | 34.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 25 | 198 | 67.19% |
| FITB240621P00035000 | 2024-06-20 2:54PM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 164 | 612 | 64.84% |
| FITB240621P00036000 | 2024-06-21 3:38PM EDT | 36.00 | 0.12 | 0.00 | 0.10 | -0.18 | -60.00% | 113 | 513 | 16.99% |
| FITB240621P00037000 | 2024-06-21 3:38PM EDT | 37.00 | 1.10 | 0.50 | 2.35 | -0.80 | -42.11% | 53 | 857 | 114.84% |
| FITB240621P00038000 | 2024-06-21 3:33PM EDT | 38.00 | 2.18 | 0.20 | 2.85 | -0.02 | -0.91% | 1 | 389 | 221.09% |
| FITB240621P00039000 | 2024-06-20 2:54PM EDT | 39.00 | 3.00 | 1.20 | 4.70 | 0.00 | - | 221 | 105 | 71.88% |
| FITB240621P00040000 | 2024-06-20 2:33PM EDT | 40.00 | 4.30 | 3.60 | 5.40 | 0.00 | - | 8 | 4 | 242.19% |
| FITB240621P00041000 | 2024-05-20 3:59PM EDT | 41.00 | 3.26 | 3.00 | 6.60 | 0.00 | - | 200 | 2 | 449.61% |
| FITB240621P00042000 | 2024-03-07 11:01AM EDT | 42.00 | 6.10 | 4.90 | 8.30 | 0.00 | - | 5 | 93 | 323.44% |
| FITB240621P00045000 | 2024-04-19 9:30AM EDT | 45.00 | 9.10 | 5.10 | 8.00 | 0.00 | - | 1 | 0 | 0.00% |
| FITB240621P00047000 | 2024-04-19 9:30AM EDT | 47.00 | 11.10 | 6.90 | 9.00 | 0.00 | - | 1 | 0 | 0.00% |
