Deutsche Märkte schließen in 6 Stunden 11 Minuten

FLEETCOR Technologies, Inc. (FLT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
231,66-2,35 (-1,00%)
Börsenschluss: 04:00PM EST
232,52 +0,86 (+0,37%)
Vorbörslich: 04:20AM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FLT231215C000900002023-05-01 9:25AM EST90.00128.60133.00141.800.00--1175.39%
FLT231215C001600002023-01-26 1:49PM EST160.0054.0054.6063.900.00--10.00%
FLT231215C001850002022-12-19 11:54AM EST185.0026.2026.0034.200.00--10.00%
FLT231215C001900002022-12-16 11:10AM EST190.0024.0028.2034.900.00-110.00%
FLT231215C001950002023-01-24 10:17AM EST195.0029.8032.3040.600.00-63385.11%
FLT231215C002000002023-05-19 10:34AM EST200.0047.4048.2057.300.00-235182.74%
FLT231215C002100002023-05-02 8:41AM EST210.0024.8032.3038.300.00-1113117.25%
FLT231215C002200002023-11-09 10:34AM EST220.0011.000.000.000.00-500.00%
FLT231215C002300002023-11-24 11:45AM EST230.007.490.000.000.00-1300.00%
FLT231215C002400002023-11-21 2:21PM EST240.002.700.000.000.00-103.13%
FLT231215C002500002023-11-22 1:29PM EST250.000.490.000.000.00-106.25%
FLT231215C002600002023-11-10 11:09AM EST260.000.450.000.000.00-20012.50%
FLT231215C002700002023-11-27 11:23AM EST270.000.330.000.000.00-1012.50%
FLT231215C002800002023-11-08 1:16PM EST280.000.300.000.000.00-1012.50%
FLT231215C002900002023-09-21 8:33AM EST290.005.450.451.950.00-13068.29%
FLT231215C003000002023-09-20 1:10PM EST300.004.500.004.200.00-65386.67%
FLT231215C003100002023-10-23 2:46PM EST310.000.200.004.800.00-12097.63%
FLT231215C003200002023-10-17 11:53AM EST320.000.300.004.800.00-22105.08%
FLT231215C003300002023-08-24 9:39AM EST330.001.250.004.800.00-135112.16%
FLT231215C003400002023-10-13 9:21AM EST340.000.350.004.800.00-120118.90%
FLT231215C003500002023-10-17 11:53AM EST350.000.300.000.300.00--178.61%
FLT231215C003800002023-08-28 8:30AM EST380.000.650.000.000.00-1250.00%
FLT231215C003900002023-08-09 10:41AM EST390.000.300.004.800.00--1148.58%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FLT231215P000900002023-06-07 11:11AM EST90.000.250.000.250.00-930173.24%
FLT231215P000950002023-11-01 1:21PM EST95.000.150.000.000.00-6050.00%
FLT231215P001000002023-04-10 1:28PM EST100.001.300.100.850.00--1185.74%
FLT231215P001050002023-06-01 9:37AM EST105.002.000.004.800.00-10238.67%
FLT231215P001100002023-09-28 12:27PM EST110.000.200.004.800.00-1314226.42%
FLT231215P001150002023-10-25 1:12PM EST115.000.100.000.400.00-20139.06%
FLT231215P001200002023-10-25 1:13PM EST120.000.100.004.800.00--0203.56%
FLT231215P001300002023-10-25 11:00AM EST130.000.250.004.800.00-30182.47%
FLT231215P001350002023-11-08 11:12AM EST135.000.100.000.000.00-1050.00%
FLT231215P001400002023-11-06 1:53PM EST140.000.100.000.000.00-180050.00%
FLT231215P001450002023-01-18 2:10PM EST145.005.800.008.100.00-17176.93%
FLT231215P001500002023-10-25 1:16PM EST150.000.350.004.800.00-10144.48%
FLT231215P001550002023-03-03 10:36AM EST155.004.102.807.600.00-119169.97%
FLT231215P001600002023-11-09 10:34AM EST160.000.200.000.000.00-1025.00%
FLT231215P001650002023-07-05 10:46AM EST165.000.910.001.500.00-31090.82%
FLT231215P001700002023-10-30 11:42AM EST170.001.000.000.000.00-3025.00%
FLT231215P001750002023-08-09 2:59PM EST175.001.000.004.800.00-15102.56%
FLT231215P001800002023-07-27 1:37PM EST180.001.400.004.800.00-41794.68%
FLT231215P001850002023-01-23 10:57AM EST185.0013.706.0015.500.00-13153.85%
FLT231215P001900002023-10-27 1:59PM EST190.004.150.001.250.00-1156.20%
FLT231215P001950002023-01-24 10:50AM EST195.0016.509.2019.000.00-24153.47%
FLT231215P002000002023-11-09 9:46AM EST200.001.000.000.000.00-2012.50%
FLT231215P002100002023-11-01 1:22PM EST210.004.100.000.000.00-3012.50%
FLT231215P002200002023-11-22 11:23AM EST220.000.950.000.000.00-1606.25%
FLT231215P002300002023-11-22 11:22AM EST230.003.000.000.000.00-500.78%
FLT231215P002400002023-11-09 9:54AM EST240.0014.100.000.000.00-700.00%
FLT231215P002500002023-11-09 1:23PM EST250.0021.100.000.000.00-100.00%
FLT231215P002600002023-11-24 11:27AM EST260.0025.800.000.000.00-200.00%
FLT231215P002700002023-10-11 2:43PM EST270.0018.0034.3044.000.00-144885.72%
FLT231215P002800002023-09-19 9:14AM EST280.0012.4035.9041.000.00-3380.00%