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
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.262,64 +257,36 (+0,43%)
Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB241115C00029000 | 2024-04-18 9:38AM EDT | 29.00 | 6.70 | 8.40 | 10.90 | 0.00 | - | - | 1 | 66.55% |
| FITB241115C00031000 | 2024-06-21 2:35PM EDT | 31.00 | 5.75 | 5.80 | 6.00 | +0.25 | +4.55% | 181 | 3 | 32.76% |
| FITB241115C00032000 | 2024-06-03 10:49AM EDT | 32.00 | 4.80 | 5.00 | 5.20 | -1.20 | -20.00% | 1 | 117 | 31.49% |
| FITB241115C00033000 | 2024-06-21 2:34PM EDT | 33.00 | 4.30 | 4.30 | 4.50 | +0.10 | +2.38% | 16 | 23 | 31.03% |
| FITB241115C00034000 | 2024-06-14 9:33AM EDT | 34.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | 1 | 78 | 29.96% |
| FITB241115C00035000 | 2024-06-20 11:47AM EDT | 35.00 | 3.02 | 3.00 | 3.20 | 0.00 | - | 5 | 103 | 29.44% |
| FITB241115C00036000 | 2024-06-21 2:25PM EDT | 36.00 | 2.48 | 2.50 | 2.65 | +0.08 | +3.33% | 55 | 61 | 28.86% |
| FITB241115C00037000 | 2024-06-14 10:15AM EDT | 37.00 | 1.81 | 2.05 | 2.15 | 0.00 | - | 7 | 56 | 28.17% |
| FITB241115C00038000 | 2024-06-17 10:49AM EDT | 38.00 | 1.45 | 1.65 | 2.15 | 0.00 | - | 1 | 101 | 32.40% |
| FITB241115C00039000 | 2024-06-21 11:22AM EDT | 39.00 | 1.28 | 0.85 | 1.70 | -0.06 | -4.48% | 6 | 100 | 31.10% |
| FITB241115C00040000 | 2024-06-18 3:10PM EDT | 40.00 | 0.98 | 0.70 | 1.30 | -0.02 | -2.00% | 2 | 681 | 29.74% |
| FITB241115C00041000 | 2024-06-21 2:11PM EDT | 41.00 | 0.72 | 0.75 | 0.85 | -0.32 | -30.77% | 1 | 64 | 26.91% |
| FITB241115C00042000 | 2024-06-11 10:19AM EDT | 42.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 14 | 66 | 26.61% |
| FITB241115C00043000 | 2024-06-18 3:55PM EDT | 43.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 3 | 84 | 30.59% |
| FITB241115C00044000 | 2024-05-20 9:57AM EDT | 44.00 | 1.00 | 0.30 | 0.45 | 0.00 | - | 27 | 60 | 27.78% |
| FITB241115C00045000 | 2024-06-20 12:44PM EDT | 45.00 | 0.29 | 0.20 | 0.30 | 0.00 | - | 5 | 316 | 26.66% |
| FITB241115C00050000 | 2024-05-03 10:23AM EDT | 50.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 33.89% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB241115P00020000 | 2024-03-22 11:31AM EDT | 20.00 | 0.20 | 0.10 | 0.65 | 0.00 | - | 10 | 10 | 65.23% |
| FITB241115P00025000 | 2024-06-14 12:05PM EDT | 25.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 3 | 7 | 40.04% |
| FITB241115P00028000 | 2024-06-18 2:39PM EDT | 28.00 | 0.43 | 0.15 | 0.65 | 0.00 | - | 3 | 69 | 39.65% |
| FITB241115P00029000 | 2024-04-26 2:32PM EDT | 29.00 | 0.75 | 0.45 | 0.55 | 0.00 | - | 1 | 27 | 33.74% |
| FITB241115P00030000 | 2024-06-21 2:52PM EDT | 30.00 | 0.64 | 0.55 | 0.70 | -0.05 | -7.25% | 5 | 820 | 32.81% |
| FITB241115P00031000 | 2024-05-21 9:49AM EDT | 31.00 | 0.65 | 0.80 | 0.95 | 0.00 | - | 5 | 748 | 32.96% |
| FITB241115P00032000 | 2024-05-29 3:01PM EDT | 32.00 | 1.25 | 0.95 | 1.10 | 0.00 | - | 79 | 165 | 30.96% |
| FITB241115P00033000 | 2024-06-12 9:48AM EDT | 33.00 | 1.40 | 1.25 | 1.35 | 0.00 | - | 1 | 154 | 29.88% |
| FITB241115P00034000 | 2024-06-11 9:38AM EDT | 34.00 | 2.25 | 1.60 | 1.70 | 0.00 | - | 10 | 1,413 | 29.49% |
| FITB241115P00035000 | 2024-06-13 1:19PM EDT | 35.00 | 2.30 | 1.95 | 2.50 | 0.00 | - | 3 | 63 | 33.55% |
| FITB241115P00036000 | 2024-06-21 1:47PM EDT | 36.00 | 2.55 | 2.40 | 2.50 | +0.20 | +8.51% | 50 | 89 | 27.88% |
| FITB241115P00037000 | 2024-06-03 10:58AM EDT | 37.00 | 2.85 | 2.95 | 3.10 | 0.00 | - | 6 | 86 | 28.30% |
| FITB241115P00038000 | 2024-06-21 12:31PM EDT | 38.00 | 3.70 | 3.50 | 3.70 | -0.20 | -5.13% | 8 | 94 | 28.05% |
| FITB241115P00039000 | 2024-06-18 10:06AM EDT | 39.00 | 4.50 | 4.10 | 4.30 | 0.00 | - | 1 | 50 | 27.17% |
| FITB241115P00040000 | 2024-05-22 3:13PM EDT | 40.00 | 4.10 | 4.20 | 5.00 | 0.00 | - | 1 | 48 | 26.78% |
| FITB241115P00041000 | 2024-06-11 10:08AM EDT | 41.00 | 6.60 | 5.20 | 5.80 | 0.00 | - | - | 1 | 27.05% |
| FITB241115P00042000 | 2024-05-08 1:25PM EDT | 42.00 | 5.10 | 6.40 | 6.70 | 0.00 | - | - | 1 | 28.30% |
| FITB241115P00043000 | 2024-05-08 2:08PM EDT | 43.00 | 5.80 | 7.30 | 7.50 | 0.00 | - | 3 | 10 | 27.59% |
| FITB241115P00044000 | 2024-04-09 9:35AM EDT | 44.00 | 8.10 | 6.00 | 7.30 | 0.00 | - | - | 32 | 0.00% |
| FITB241115P00045000 | 2024-05-23 10:04AM EDT | 45.00 | 8.00 | 7.50 | 11.10 | 0.00 | - | 49 | 49 | 54.44% |
