Deutsche Märkte öffnen in 3 Stunden 43 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.739,07 +2.261,01 (+4,23%) CMC Crypto 200
1.283,17 +12,43 (+0,98%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Flowserve Corporation (FLS)
NYSE - NYSE Verzögerter Preis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS240517C00040000 | 2024-04-19 3:00PM EDT | 40.00 | 6.00 | 5.40 | 9.10 | 0.00 | - | 5 | 5 | 130.32% |
| FLS240517C00041000 | 2024-03-27 11:06AM EDT | 41.00 | 5.40 | 6.10 | 6.30 | 0.00 | - | 3 | 7 | 35.94% |
| FLS240517C00042000 | 2024-04-10 9:33AM EDT | 42.00 | 5.30 | 3.90 | 7.50 | 0.00 | - | 1 | 1 | 57.91% |
| FLS240517C00043000 | 2024-03-28 11:20AM EDT | 43.00 | 3.69 | 2.20 | 4.30 | 0.00 | - | 1 | 1 | 25.39% |
| FLS240517C00044000 | 2024-04-26 3:32PM EDT | 44.00 | 3.40 | 3.00 | 3.60 | 0.00 | - | 1 | 3 | 37.89% |
| FLS240517C00045000 | 2024-05-01 3:55PM EDT | 45.00 | 2.65 | 2.45 | 2.65 | 0.00 | - | 3 | 38 | 31.74% |
| FLS240517C00046000 | 2024-04-23 10:59AM EDT | 46.00 | 2.20 | 1.65 | 1.80 | 0.00 | - | 1 | 22 | 27.69% |
| FLS240517C00047000 | 2024-05-02 11:02AM EDT | 47.00 | 0.95 | 1.00 | 1.10 | -0.29 | -23.39% | 26 | 80 | 25.15% |
| FLS240517C00048000 | 2024-05-02 10:43AM EDT | 48.00 | 0.50 | 0.50 | 0.60 | -0.15 | -23.08% | 15 | 39 | 23.88% |
| FLS240517C00049000 | 2024-05-02 1:27PM EDT | 49.00 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 1 | 28 | 23.54% |
| FLS240517C00050000 | 2024-05-01 2:05PM EDT | 50.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 143 | 24.22% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS240517P00038000 | 2024-03-15 10:53AM EDT | 38.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 10 | 86.23% |
| FLS240517P00040000 | 2024-04-25 10:25AM EDT | 40.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 63.09% |
| FLS240517P00041000 | 2024-03-25 12:54PM EDT | 41.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 3 | 3 | 52.73% |
| FLS240517P00042000 | 2024-04-02 10:42AM EDT | 42.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 1 | 61.04% |
| FLS240517P00043000 | 2024-04-23 3:47PM EDT | 43.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 20 | 71 | 32.42% |
| FLS240517P00044000 | 2024-04-30 10:16AM EDT | 44.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 69 | 29.30% |
| FLS240517P00045000 | 2024-05-01 10:31AM EDT | 45.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 4 | 602 | 24.76% |
| FLS240517P00046000 | 2024-05-01 10:37AM EDT | 46.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 10 | 165 | 23.73% |
| FLS240517P00047000 | 2024-05-02 10:36AM EDT | 47.00 | 0.75 | 0.60 | 0.75 | +0.05 | +7.14% | 38 | 412 | 23.05% |
| FLS240517P00048000 | 2024-05-02 10:33AM EDT | 48.00 | 1.20 | 1.10 | 1.20 | -0.05 | -4.00% | 19 | 152 | 20.31% |
| FLS240517P00049000 | 2024-04-30 11:16AM EDT | 49.00 | 1.75 | 1.80 | 2.00 | 0.00 | - | 7 | 24 | 22.56% |
