Deutsche Märkte öffnen in 2 Stunden 57 Minuten
Nikkei 225
37.966,82 +338,34 (+0,90%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.026,99 +94,21 (+0,16%) CMC Crypto 200
1.390,31 +7,74 (+0,56%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
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 | 4.90 | 8.00 | 0.00 | - | 5 | 5 | 96.39% |
| FLS240517C00041000 | 2024-03-27 11:06AM EDT | 41.00 | 5.40 | 5.50 | 5.70 | 0.00 | - | 3 | 7 | 46.09% |
| FLS240517C00042000 | 2024-04-10 9:33AM EDT | 42.00 | 5.30 | 4.60 | 4.80 | 0.00 | - | 1 | 1 | 43.36% |
| FLS240517C00043000 | 2024-03-28 11:20AM EDT | 43.00 | 3.69 | 3.70 | 3.90 | 0.00 | - | 1 | 1 | 39.65% |
| FLS240517C00044000 | 2024-04-23 2:16PM EDT | 44.00 | 3.70 | 2.95 | 3.10 | 0.00 | - | 1 | 3 | 37.70% |
| FLS240517C00045000 | 2024-04-25 9:54AM EDT | 45.00 | 2.05 | 2.20 | 2.35 | -0.90 | -30.51% | 1 | 36 | 35.43% |
| FLS240517C00046000 | 2024-04-23 10:59AM EDT | 46.00 | 2.20 | 1.60 | 1.70 | 0.00 | - | 1 | 22 | 33.59% |
| FLS240517C00047000 | 2024-04-25 2:55PM EDT | 47.00 | 1.20 | 1.10 | 1.20 | -0.40 | -25.00% | 2 | 54 | 32.86% |
| FLS240517C00048000 | 2024-04-25 12:45PM EDT | 48.00 | 0.80 | 0.75 | 0.80 | -0.30 | -27.27% | 1 | 38 | 32.08% |
| FLS240517C00049000 | 2024-04-24 10:28AM EDT | 49.00 | 0.70 | 0.45 | 0.55 | 0.00 | - | 1 | 18 | 32.62% |
| FLS240517C00050000 | 2024-04-23 9:30AM EDT | 50.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 83 | 32.42% |
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 | 66.70% |
| FLS240517P00040000 | 2024-04-25 10:25AM EDT | 40.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 5 | 1 | 41.80% |
| FLS240517P00041000 | 2024-03-25 12:54PM EDT | 41.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 3 | 3 | 39.16% |
| FLS240517P00042000 | 2024-04-02 10:42AM EDT | 42.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | - | 1 | 35.55% |
| FLS240517P00043000 | 2024-04-23 3:47PM EDT | 43.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 20 | 71 | 34.86% |
| FLS240517P00044000 | 2024-04-24 11:55AM EDT | 44.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 12 | 68 | 33.69% |
| FLS240517P00045000 | 2024-04-24 11:56AM EDT | 45.00 | 0.75 | 0.75 | 0.85 | +0.05 | +7.14% | 2 | 74 | 31.84% |
| FLS240517P00046000 | 2024-04-25 9:30AM EDT | 46.00 | 1.20 | 1.15 | 1.25 | +0.20 | +20.00% | 71 | 29 | 31.35% |
| FLS240517P00047000 | 2024-04-24 2:14PM EDT | 47.00 | 1.40 | 1.65 | 1.75 | 0.00 | - | 2 | 57 | 30.66% |
| FLS240517P00048000 | 2024-04-24 10:56AM EDT | 48.00 | 1.87 | 2.25 | 2.40 | 0.00 | - | 8 | 177 | 30.86% |
| FLS240517P00049000 | 2024-04-18 11:42AM EDT | 49.00 | 3.40 | 2.05 | 4.90 | 0.00 | - | 2 | 17 | 73.19% |
