Deutsche Märkte geschlossen
Nikkei 225
27.402,05 +55,17 (+0,20%) Dow Jones 30
34.053,94 -39,02 (-0,11%) BTC-EUR
21.597,64 -334,46 (-1,52%) CMC Crypto 200
541,21 -4,11 (-0,75%) Nasdaq Compositive
12.200,82 +384,50 (+3,25%) S&P 500
4.179,76 +60,55 (+1,47%)
FLEETCOR Technologies, Inc. (FLT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FLT230217C00195000 | 2022-07-15 8:31AM EST | 195.00 | 33.70 | 41.50 | 44.90 | 0.00 | - | - | 0 | 161.02% |
| FLT230217C00230000 | 2022-07-27 12:33PM EST | 230.00 | 20.00 | 18.90 | 21.70 | 0.00 | - | - | 65 | 128.87% |
| FLT230217C00240000 | 2022-08-11 12:18PM EST | 240.00 | 15.80 | 15.70 | 17.00 | +15.80 | - | 6 | 2 | 127.11% |
| FLT230217C00250000 | 2022-08-11 11:57AM EST | 250.00 | 11.80 | 12.00 | 13.00 | -0.15 | -1.26% | 2 | 135 | 122.60% |
| FLT230217C00270000 | 2022-08-09 2:13PM EST | 270.00 | 6.50 | 6.50 | 7.50 | 0.00 | - | 335 | 317 | 116.25% |
| FLT230217C00280000 | 2022-07-28 8:31AM EST | 280.00 | 4.90 | 4.60 | 7.10 | 0.00 | - | - | 1 | 119.45% |
| FLT230217C00290000 | 2022-07-28 8:31AM EST | 290.00 | 3.40 | 3.30 | 5.80 | 0.00 | - | - | 1 | 119.41% |
| FLT230217C00300000 | 2022-08-11 8:30AM EST | 300.00 | 2.70 | 1.10 | 4.90 | -1.05 | -28.00% | 1 | 1 | 114.14% |
| FLT230217C00310000 | 2022-08-11 8:30AM EST | 310.00 | 1.80 | 0.45 | 3.20 | +1.80 | - | 1 | 1 | 108.37% |
| FLT230217C00320000 | 2022-08-11 8:30AM EST | 320.00 | 1.65 | 0.00 | 2.65 | +1.65 | - | 1 | 0 | 108.11% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FLT230217P00105000 | 2022-08-04 8:31AM EST | 105.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 243.36% |
| FLT230217P00110000 | 2022-07-14 2:55PM EST | 110.00 | 1.30 | 0.00 | 3.50 | 0.00 | - | - | 1 | 214.36% |
| FLT230217P00115000 | 2022-08-10 8:30AM EST | 115.00 | 0.55 | 0.00 | 4.30 | -0.10 | -15.38% | 1 | 4 | 212.18% |
| FLT230217P00120000 | 2022-08-10 8:30AM EST | 120.00 | 0.70 | 0.00 | 4.50 | -0.10 | -12.50% | 1 | 3 | 202.59% |
| FLT230217P00125000 | 2022-08-10 8:30AM EST | 125.00 | 0.85 | 0.00 | 4.60 | -0.15 | -15.00% | 1 | 3 | 192.24% |
| FLT230217P00130000 | 2022-08-10 8:30AM EST | 130.00 | 1.05 | 0.00 | 4.80 | -0.15 | -12.50% | 1 | 2 | 183.15% |
| FLT230217P00135000 | 2022-08-02 8:30AM EST | 135.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 172.46% |
| FLT230217P00140000 | 2022-08-02 8:30AM EST | 140.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 162.11% |
| FLT230217P00145000 | 2022-08-09 8:30AM EST | 145.00 | 2.40 | 0.15 | 3.10 | 0.00 | - | 1 | 1 | 138.18% |
| FLT230217P00150000 | 2022-08-09 8:30AM EST | 150.00 | 2.70 | 0.35 | 3.80 | 0.00 | - | 1 | 1 | 137.09% |
| FLT230217P00155000 | 2022-08-05 8:31AM EST | 155.00 | 3.20 | 0.70 | 3.70 | 0.00 | - | - | 1 | 129.81% |
| FLT230217P00160000 | 2022-08-09 8:30AM EST | 160.00 | 3.50 | 1.25 | 4.30 | 0.00 | - | 1 | 1 | 128.74% |
| FLT230217P00165000 | 2022-08-11 8:30AM EST | 165.00 | 3.60 | 1.60 | 5.40 | -0.80 | -18.18% | 1 | 1 | 128.20% |
| FLT230217P00170000 | 2022-08-10 8:30AM EST | 170.00 | 3.90 | 3.00 | 6.60 | -1.20 | -23.53% | 1 | 2 | 132.12% |
| FLT230217P00175000 | 2022-08-05 8:31AM EST | 175.00 | 5.90 | 3.60 | 6.70 | 0.00 | - | - | 1 | 125.31% |
| FLT230217P00180000 | 2022-08-11 8:31AM EST | 180.00 | 5.40 | 4.30 | 5.90 | -0.10 | -1.82% | 1 | 6 | 114.77% |
| FLT230217P00185000 | 2022-08-05 8:31AM EST | 185.00 | 7.90 | 5.00 | 6.60 | 0.00 | - | - | 1 | 110.57% |
| FLT230217P00190000 | 2022-07-01 8:30AM EST | 190.00 | 15.23 | 7.70 | 9.80 | 0.00 | - | - | 3 | 122.00% |
| FLT230217P00210000 | 2022-08-11 1:12PM EST | 210.00 | 11.80 | 10.50 | 12.90 | -3.30 | -21.85% | 4 | 2 | 93.93% |
| FLT230217P00220000 | 2022-08-05 10:12AM EST | 220.00 | 16.15 | 14.80 | 16.50 | 0.00 | - | - | 3 | 89.45% |
| FLT230217P00230000 | 2022-07-01 1:00PM EST | 230.00 | 32.20 | 21.10 | 24.40 | 0.00 | - | - | 4 | 97.14% |
