Deutsche Märkte schließen in 7 Stunden 21 Minuten

FLEETCOR Technologies, Inc. (FLT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
179,73+5,38 (+3,09%)
Börsenschluss: 04:00PM EDT
181,00 +1,27 (+0,71%)
Nachbörse: 04:50PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FLT221118C001050002021-12-13 1:12AM EDT105.00112.80130.00138.900.00--1514.49%
FLT221118C001850002021-11-26 11:02AM EDT185.0051.1051.7058.100.00-11217.26%
FLT221118C002000002022-01-05 4:13PM EDT200.0054.0049.1055.60+21.10+64.13%14225.54%
FLT221118C002200002022-07-19 12:16PM EDT220.0018.0018.2020.500.00--3122.10%
FLT221118C002300002022-08-11 9:50AM EDT230.0014.0012.2014.90-0.53-3.65%151108.40%
FLT221118C002400002022-08-05 10:07AM EDT240.009.208.3010.400.00--498.55%
FLT221118C002500002022-07-28 9:32AM EDT250.007.304.807.200.00-91789.45%
FLT221118C002600002022-07-28 9:32AM EDT260.005.103.005.100.00-11684.51%
FLT221118C002700002022-08-11 9:31AM EDT270.002.502.054.10-0.30-10.71%1483.47%
FLT221118C002800002021-12-03 12:01PM EDT280.008.798.5013.000.00-56131.12%
FLT221118C002900002022-07-28 9:31AM EDT290.001.800.102.550.00--577.22%
FLT221118C003000002021-11-30 2:24PM EDT300.006.006.5010.900.00-112132.01%
FLT221118C003200002021-12-21 2:33PM EDT320.004.713.8010.000.00-1613131.84%
FLT221118C003400002022-07-28 2:31PM EDT340.002.200.004.800.00--1108.00%
FLT221118C003500002021-11-10 7:58AM EDT350.006.700.059.500.00--1130.81%
FLT221118C004000002021-11-10 7:58AM EDT400.001.550.009.600.00--6148.17%
Putsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FLT221118P001100002022-08-02 9:30AM EDT110.000.250.004.800.00-12101.17%
FLT221118P001350002022-08-03 9:30AM EDT135.000.600.004.800.00--266.63%
FLT221118P001400002022-08-03 9:30AM EDT140.000.950.003.300.00--153.94%
FLT221118P001450002021-11-26 11:12AM EDT145.005.002.658.500.00-1174.06%
FLT221118P001500002022-08-02 9:30AM EDT150.001.300.003.600.00-1355.55%
FLT221118P001550002021-11-10 7:59AM EDT155.003.101.5011.100.00-7762.99%
FLT221118P001600002022-08-03 9:30AM EDT160.001.800.204.900.00-4548.82%
FLT221118P001650002021-11-10 7:59AM EDT165.004.003.5012.900.00-6656.09%
FLT221118P001700002021-11-10 7:59AM EDT170.004.605.1013.800.00-5552.92%
FLT221118P001750002022-08-09 9:30AM EDT175.002.350.404.600.00-1525.35%
FLT221118P001800002022-01-05 10:30AM EDT180.008.407.009.80+2.40+40.00%38336.06%
FLT221118P001850002021-11-10 7:59AM EDT185.006.809.1017.400.00-7753.84%
FLT221118P001900002022-08-09 9:30AM EDT190.004.102.754.900.00-140.00%
FLT221118P001950002021-11-10 7:59AM EDT195.008.3012.6020.500.00-9740.35%
FLT221118P002000002022-07-26 1:56PM EDT200.0010.204.406.000.00-3260.00%
FLT221118P002100002022-07-15 12:33PM EDT210.0016.406.608.500.00-3190.00%
FLT221118P002200002022-08-03 1:50PM EDT220.0013.009.9011.800.00--190.00%
FLT221118P002300002022-08-05 12:05PM EDT230.0017.4013.4016.200.00-5450.00%
FLT221118P002400002022-08-03 1:50PM EDT240.0023.0019.5021.800.00-32320.00%
FLT221118P002500002021-12-31 4:30PM EDT250.0040.6931.8038.800.00-140.00%
FLT221118P002600002021-12-07 2:54PM EDT260.0051.0039.0042.200.00-350.00%
FLT221118P002700002021-12-13 1:12AM EDT270.0057.9043.0050.500.00-10210.00%
FLT221118P003000002021-10-18 11:57AM EDT300.0046.2775.3081.500.00-10100.00%
FLT221118P003100002021-11-10 7:59AM EDT310.0071.8087.0095.000.00-1100.00%
FLT221118P003300002021-11-10 7:59AM EDT330.0089.80105.00113.000.00--10.00%
FLT221118P003400002021-11-10 7:59AM EDT340.0085.60116.00124.500.00-130.00%
FLT221118P003500002021-11-10 7:59AM EDT350.0093.60125.50134.000.00-110.00%
FLT221118P003600002021-11-10 7:59AM EDT360.00103.00135.00143.500.00-110.00%
FLT221118P003700002021-11-10 7:59AM EDT370.00111.30145.00153.500.00--20.00%