Deutsche Märkte schließen in 4 Stunden 58 Minuten
DAX
16.580,85 +47,74 (+0,29%) Euro Stoxx 50
4.470,89 +18,12 (+0,41%) Dow Jones 30
36.124,56 -79,88 (-0,22%) Gold
2.038,50 +2,20 (+0,11%) EUR/USD
1,0789 -0,0014 (-0,1295%) BTC-EUR
40.479,01 +1.839,20 (+4,76%)
FLEETCOR Technologies, Inc. (FLT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FLT231215C00090000 | 2023-05-01 9:25AM EST | 90.00 | 128.60 | 133.00 | 141.80 | 0.00 | - | - | 1 | 0.00% |
| FLT231215C00160000 | 2023-01-26 1:49PM EST | 160.00 | 54.00 | 54.60 | 63.90 | 0.00 | - | - | 1 | 0.00% |
| FLT231215C00185000 | 2022-12-19 11:54AM EST | 185.00 | 26.20 | 26.00 | 34.20 | 0.00 | - | - | 1 | 0.00% |
| FLT231215C00190000 | 2022-12-16 11:10AM EST | 190.00 | 24.00 | 28.20 | 34.90 | 0.00 | - | 1 | 1 | 0.00% |
| FLT231215C00195000 | 2023-01-24 10:17AM EST | 195.00 | 29.80 | 32.30 | 40.60 | 0.00 | - | 6 | 33 | 0.00% |
| FLT231215C00200000 | 2023-05-19 10:34AM EST | 200.00 | 47.40 | 48.20 | 57.30 | 0.00 | - | 2 | 35 | 105.98% |
| FLT231215C00210000 | 2023-05-02 8:41AM EST | 210.00 | 24.80 | 32.30 | 38.30 | 0.00 | - | 11 | 13 | 0.00% |
| FLT231215C00220000 | 2023-11-09 10:34AM EST | 220.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FLT231215C00230000 | 2023-12-04 12:20PM EST | 230.00 | 23.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FLT231215C00240000 | 2023-12-05 12:13PM EST | 240.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| FLT231215C00250000 | 2023-12-01 3:49PM EST | 250.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FLT231215C00260000 | 2023-12-05 11:03AM EST | 260.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FLT231215C00270000 | 2023-11-27 11:23AM EST | 270.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FLT231215C00280000 | 2023-11-08 1:16PM EST | 280.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FLT231215C00290000 | 2023-09-21 8:33AM EST | 290.00 | 5.45 | 0.45 | 1.95 | 0.00 | - | 1 | 30 | 64.99% |
| FLT231215C00300000 | 2023-09-20 1:10PM EST | 300.00 | 4.50 | 0.00 | 4.20 | 0.00 | - | 6 | 53 | 87.74% |
| FLT231215C00310000 | 2023-10-23 2:46PM EST | 310.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 102.39% |
| FLT231215C00320000 | 2023-10-17 11:53AM EST | 320.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 112.92% |
| FLT231215C00330000 | 2023-08-24 9:39AM EST | 330.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 122.85% |
| FLT231215C00340000 | 2023-10-13 9:21AM EST | 340.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 132.25% |
| FLT231215C00350000 | 2023-10-17 11:53AM EST | 350.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 1 | 86.91% |
| FLT231215C00380000 | 2023-08-28 8:30AM EST | 380.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| FLT231215C00390000 | 2023-08-09 10:41AM EST | 390.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 173.34% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FLT231215P00090000 | 2023-06-07 11:11AM EST | 90.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 9 | 30 | 248.44% |
| FLT231215P00095000 | 2023-11-01 1:21PM EST | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 216 | 223.44% |
| FLT231215P00100000 | 2023-04-10 1:28PM EST | 100.00 | 1.30 | 0.10 | 0.85 | 0.00 | - | - | 1 | 267.68% |
| FLT231215P00105000 | 2023-06-01 9:37AM EST | 105.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 342.29% |
| FLT231215P00110000 | 2023-09-28 12:27PM EST | 110.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 13 | 14 | 326.07% |
| FLT231215P00115000 | 2023-10-25 1:12PM EST | 115.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 0 | 203.91% |
| FLT231215P00120000 | 2023-10-25 1:13PM EST | 120.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 0 | 295.80% |
| FLT231215P00130000 | 2023-10-25 11:00AM EST | 130.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 0 | 268.02% |
| FLT231215P00135000 | 2023-11-08 11:12AM EST | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FLT231215P00140000 | 2023-11-06 1:53PM EST | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| FLT231215P00145000 | 2023-01-18 2:10PM EST | 145.00 | 5.80 | 0.00 | 8.10 | 0.00 | - | 1 | 7 | 263.04% |
| FLT231215P00150000 | 2023-10-25 1:16PM EST | 150.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 218.12% |
| FLT231215P00155000 | 2023-03-03 10:36AM EST | 155.00 | 4.10 | 2.80 | 7.60 | 0.00 | - | 1 | 19 | 255.27% |
| FLT231215P00160000 | 2023-11-09 10:34AM EST | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FLT231215P00165000 | 2023-07-05 10:46AM EST | 165.00 | 0.91 | 0.00 | 1.50 | 0.00 | - | 3 | 10 | 143.55% |
| FLT231215P00170000 | 2023-10-30 11:42AM EST | 170.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 173.93% |
| FLT231215P00175000 | 2023-11-29 9:30AM EST | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FLT231215P00180000 | 2023-07-27 1:37PM EST | 180.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 4 | 17 | 153.42% |
| FLT231215P00185000 | 2023-01-23 10:57AM EST | 185.00 | 13.70 | 6.00 | 15.50 | 0.00 | - | 1 | 3 | 239.82% |
| FLT231215P00190000 | 2023-10-27 1:59PM EST | 190.00 | 4.15 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 98.05% |
| FLT231215P00195000 | 2023-01-24 10:50AM EST | 195.00 | 16.50 | 9.20 | 19.00 | 0.00 | - | 2 | 4 | 242.14% |
| FLT231215P00200000 | 2023-11-09 9:46AM EST | 200.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FLT231215P00210000 | 2023-11-01 1:22PM EST | 210.00 | 4.10 | 0.00 | 0.30 | 0.00 | - | 3 | 9 | 52.64% |
| FLT231215P00220000 | 2023-11-30 2:22PM EST | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FLT231215P00230000 | 2023-11-30 2:23PM EST | 230.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 12.50% |
| FLT231215P00240000 | 2023-12-04 1:19PM EST | 240.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FLT231215P00250000 | 2023-12-05 11:19AM EST | 250.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| FLT231215P00260000 | 2023-12-01 2:56PM EST | 260.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FLT231215P00270000 | 2023-11-29 3:45PM EST | 270.00 | 32.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FLT231215P00280000 | 2023-11-29 3:45PM EST | 280.00 | 42.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
