FLT - FLEETCOR Technologies, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FLT231215C00090000 | 2023-05-01 10:25AM EDT | 90.00 | 128.60 | 133.00 | 141.80 | 0.00 | - | - | 1 | 0.00% |
| FLT231215C00160000 | 2023-01-26 2:49PM EDT | 160.00 | 54.00 | 54.60 | 63.90 | 0.00 | - | - | 1 | 0.00% |
| FLT231215C00185000 | 2022-12-19 12:54PM EDT | 185.00 | 26.20 | 26.00 | 34.20 | 0.00 | - | - | 1 | 0.00% |
| FLT231215C00190000 | 2022-12-16 12:10PM EDT | 190.00 | 24.00 | 28.20 | 34.90 | 0.00 | - | 1 | 1 | 0.00% |
| FLT231215C00195000 | 2023-01-24 11:17AM EDT | 195.00 | 29.80 | 32.30 | 40.60 | 0.00 | - | 6 | 33 | 0.00% |
| FLT231215C00200000 | 2023-05-19 11:34AM EDT | 200.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FLT231215C00210000 | 2023-05-02 9:41AM EDT | 210.00 | 24.80 | 32.30 | 38.30 | 0.00 | - | 11 | 13 | 32.99% |
| FLT231215C00220000 | 2023-03-03 1:29PM EDT | 220.00 | 24.70 | 21.30 | 23.90 | 0.00 | - | 1 | 4 | 19.28% |
| FLT231215C00230000 | 2023-05-10 2:31PM EDT | 230.00 | 26.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FLT231215C00240000 | 2023-05-10 2:31PM EDT | 240.00 | 21.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| FLT231215C00250000 | 2023-05-24 12:52PM EDT | 250.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| FLT231215C00260000 | 2023-05-05 2:03PM EDT | 260.00 | 14.11 | 10.30 | 12.90 | 0.00 | - | 1 | 203 | 30.86% |
| FLT231215C00270000 | 2023-05-30 1:50PM EDT | 270.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FLT231215C00280000 | 2023-02-10 4:03PM EDT | 280.00 | 5.00 | 0.00 | 9.50 | 0.00 | - | 2 | 2 | 33.68% |
| FLT231215C00290000 | 2023-04-26 1:24PM EDT | 290.00 | 2.40 | 4.10 | 6.10 | 0.00 | - | - | 1 | 30.95% |
| FLT231215C00300000 | 2023-05-01 1:16PM EDT | 300.00 | 2.25 | 0.10 | 4.10 | 0.00 | - | 2 | 50 | 29.65% |
| FLT231215C00310000 | 2023-05-03 11:02AM EDT | 310.00 | 1.00 | 1.25 | 3.10 | 0.00 | - | 2 | 7 | 29.76% |
| FLT231215C00320000 | 2023-04-25 3:48PM EDT | 320.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 36.56% |
| FLT231215C00330000 | 2023-05-23 10:41AM EDT | 330.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FLT231215C00340000 | 2023-06-08 9:30AM EDT | 340.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FLT231215P00090000 | 2023-06-07 12:11PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| FLT231215P00095000 | 2023-06-08 10:21AM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| FLT231215P00100000 | 2023-04-10 2:28PM EDT | 100.00 | 1.30 | 0.10 | 0.85 | 0.00 | - | - | 1 | 58.69% |
| FLT231215P00105000 | 2023-06-01 10:37AM EDT | 105.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FLT231215P00110000 | 2023-04-10 2:28PM EDT | 110.00 | 1.11 | 0.00 | 1.25 | 0.00 | - | 1 | 14 | 55.13% |
| FLT231215P00115000 | 2023-05-25 3:09PM EDT | 115.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FLT231215P00130000 | 2023-05-12 9:30AM EDT | 130.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FLT231215P00135000 | 2023-03-24 12:38PM EDT | 135.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 55.02% |
| FLT231215P00140000 | 2023-02-24 4:43PM EDT | 140.00 | 3.10 | 3.90 | 6.70 | 0.00 | - | 1 | 5 | 64.66% |
| FLT231215P00145000 | 2023-01-18 3:10PM EDT | 145.00 | 5.80 | 0.00 | 8.10 | 0.00 | - | 1 | 7 | 56.57% |
| FLT231215P00150000 | 2023-04-17 2:13PM EDT | 150.00 | 2.60 | 1.10 | 3.70 | 0.00 | - | 1 | 27 | 52.14% |
| FLT231215P00155000 | 2023-03-03 11:36AM EDT | 155.00 | 4.10 | 2.80 | 7.60 | 0.00 | - | 1 | 19 | 54.56% |
| FLT231215P00160000 | 2023-05-03 11:55AM EDT | 160.00 | 4.90 | 0.00 | 3.00 | 0.00 | - | 2 | 21 | 43.70% |
| FLT231215P00165000 | 2023-04-11 12:15PM EDT | 165.00 | 5.40 | 3.10 | 5.60 | 0.00 | - | 3 | 11 | 49.74% |
| FLT231215P00170000 | 2023-03-15 1:32PM EDT | 170.00 | 13.00 | 4.90 | 7.50 | 0.00 | - | 1 | 11 | 52.01% |
| FLT231215P00175000 | 2023-03-03 1:29PM EDT | 175.00 | 7.00 | 6.70 | 11.40 | 0.00 | - | 1 | 5 | 52.73% |
| FLT231215P00180000 | 2023-05-19 11:41AM EDT | 180.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| FLT231215P00185000 | 2023-01-23 11:57AM EDT | 185.00 | 13.70 | 6.00 | 15.50 | 0.00 | - | 1 | 3 | 50.13% |
| FLT231215P00190000 | 2023-03-13 10:41AM EDT | 190.00 | 18.00 | 7.30 | 14.80 | 0.00 | - | 1 | 1 | 55.05% |
| FLT231215P00195000 | 2023-01-24 11:50AM EDT | 195.00 | 16.50 | 9.20 | 19.00 | 0.00 | - | 2 | 4 | 50.27% |
| FLT231215P00200000 | 2023-04-17 12:57PM EDT | 200.00 | 15.40 | 8.00 | 10.20 | 0.00 | - | 1 | 9 | 39.53% |
| FLT231215P00210000 | 2023-03-10 11:47AM EDT | 210.00 | 25.00 | 16.10 | 25.20 | 0.00 | - | 1 | 5 | 51.33% |
| FLT231215P00220000 | 2023-05-10 2:31PM EDT | 220.00 | 17.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FLT231215P00230000 | 2023-05-10 2:31PM EDT | 230.00 | 22.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
