Deutsche Märkte geschlossen
DAX
18.774,71 +81,34 (+0,44%) Euro Stoxx 50
5.059,20 +23,79 (+0,47%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Gold
2.354,70 +20,20 (+0,87%) EUR/USD
1,0862 +0,0013 (+0,12%) Bitcoin EUR
64.748,25 +1.376,85 (+2,17%)
Flowserve Corporation (FLS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS241018C00025000 | 2024-05-08 1:56PM EDT | 25.00 | 24.40 | 22.80 | 26.60 | 0.00 | - | - | 3 | 60.25% |
| FLS241018C00033000 | 2024-02-22 3:00PM EDT | 33.00 | 10.00 | 11.60 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| FLS241018C00035000 | 2024-03-15 3:50PM EDT | 35.00 | 10.40 | 12.30 | 14.60 | 0.00 | - | - | 2 | 29.30% |
| FLS241018C00036000 | 2024-03-13 10:09AM EDT | 36.00 | 9.80 | 11.60 | 13.90 | 0.00 | - | - | 1 | 37.06% |
| FLS241018C00039000 | 2024-03-18 9:56AM EDT | 39.00 | 7.30 | 8.00 | 8.30 | 0.00 | - | 1 | 1 | 0.00% |
| FLS241018C00040000 | 2024-04-16 12:43PM EDT | 40.00 | 7.90 | 9.80 | 10.60 | 0.00 | - | 3 | 5 | 38.06% |
| FLS241018C00041000 | 2024-03-19 12:11PM EDT | 41.00 | 5.90 | 4.50 | 6.80 | 0.00 | - | 1 | 1 | 0.00% |
| FLS241018C00042000 | 2024-03-25 10:33AM EDT | 42.00 | 6.00 | 6.70 | 6.90 | 0.00 | - | 1 | 3 | 0.00% |
| FLS241018C00043000 | 2024-03-21 9:54AM EDT | 43.00 | 5.20 | 5.20 | 5.50 | 0.00 | - | 4 | 5 | 0.00% |
| FLS241018C00044000 | 2024-04-04 2:55PM EDT | 44.00 | 5.70 | 5.40 | 5.60 | 0.00 | - | 3 | 2 | 11.96% |
| FLS241018C00045000 | 2024-05-09 3:30PM EDT | 45.00 | 6.00 | 5.80 | 6.00 | 0.00 | - | 3 | 635 | 27.49% |
| FLS241018C00046000 | 2024-05-13 9:57AM EDT | 46.00 | 5.48 | 5.10 | 5.30 | 0.00 | - | 4 | 59 | 27.08% |
| FLS241018C00047000 | 2024-04-30 12:52PM EDT | 47.00 | 3.60 | 4.10 | 4.60 | 0.00 | - | 15 | 22 | 26.31% |
| FLS241018C00048000 | 2024-05-09 1:02PM EDT | 48.00 | 3.87 | 3.70 | 3.90 | 0.00 | - | 10 | 57 | 25.20% |
| FLS241018C00049000 | 2024-05-24 12:00PM EDT | 49.00 | 3.15 | 3.10 | 3.30 | -0.50 | -13.70% | 2 | 83 | 24.55% |
| FLS241018C00050000 | 2024-05-24 1:50PM EDT | 50.00 | 2.65 | 2.60 | 2.75 | +0.15 | +6.00% | 2 | 111 | 23.90% |
| FLS241018C00055000 | 2024-05-13 1:02PM EDT | 55.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 6 | 64 | 22.66% |
| FLS241018C00060000 | 2024-02-22 1:27PM EDT | 60.00 | 0.21 | 0.25 | 0.40 | 0.00 | - | 11 | 11 | 24.02% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS241018P00037000 | 2024-03-11 3:08PM EDT | 37.00 | 1.00 | 0.35 | 0.50 | 0.00 | - | 1 | 1 | 36.91% |
| FLS241018P00040000 | 2024-05-08 2:07PM EDT | 40.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 14 | 26.42% |
| FLS241018P00042000 | 2024-05-01 11:10AM EDT | 42.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 11 | 14 | 24.24% |
| FLS241018P00043000 | 2024-05-01 11:31AM EDT | 43.00 | 1.15 | 0.50 | 0.60 | 0.00 | - | 10 | 14 | 23.19% |
| FLS241018P00044000 | 2024-05-01 11:44AM EDT | 44.00 | 1.40 | 0.60 | 0.75 | 0.00 | - | - | 168 | 22.49% |
| FLS241018P00045000 | 2024-05-01 11:37AM EDT | 45.00 | 1.70 | 0.80 | 0.95 | 0.00 | - | 81 | 85 | 21.99% |
| FLS241018P00046000 | 2024-05-01 11:08AM EDT | 46.00 | 2.05 | 1.00 | 1.20 | 0.00 | - | 7 | 15 | 21.56% |
| FLS241018P00047000 | 2024-05-01 11:28AM EDT | 47.00 | 2.45 | 1.30 | 1.45 | 0.00 | - | - | 3 | 20.69% |
| FLS241018P00048000 | 2024-04-30 3:50PM EDT | 48.00 | 2.95 | 1.65 | 3.90 | 0.00 | - | - | 6 | 37.74% |
| FLS241018P00049000 | 2024-05-14 10:10AM EDT | 49.00 | 2.20 | 2.00 | 2.15 | 0.00 | - | 6 | 7 | 19.36% |
| FLS241018P00050000 | 2024-04-30 12:28PM EDT | 50.00 | 4.00 | 2.50 | 2.60 | 0.00 | - | - | 18 | 18.78% |
