Deutsche Märkte schließen in 7 Stunden 21 Minuten
DAX
11.957,71 -225,57 (-1,85%) Euro Stoxx 50
3.274,66 -60,64 (-1,82%) Dow Jones 30
29.683,74 +548,75 (+1,88%) Gold
1.652,80 -17,20 (-1,03%) EUR/USD
0,9660 -0,0079 (-0,8114%) BTC-EUR
20.057,47 +487,59 (+2,49%)
FLEETCOR Technologies, Inc. (FLT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. November 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FLT221118C00105000 | 2021-12-13 1:12AM EDT | 105.00 | 112.80 | 130.00 | 138.90 | 0.00 | - | - | 1 | 514.49% |
| FLT221118C00185000 | 2021-11-26 11:02AM EDT | 185.00 | 51.10 | 51.70 | 58.10 | 0.00 | - | 1 | 1 | 217.26% |
| FLT221118C00200000 | 2022-01-05 4:13PM EDT | 200.00 | 54.00 | 49.10 | 55.60 | +21.10 | +64.13% | 1 | 4 | 225.54% |
| FLT221118C00220000 | 2022-07-19 12:16PM EDT | 220.00 | 18.00 | 18.20 | 20.50 | 0.00 | - | - | 3 | 122.10% |
| FLT221118C00230000 | 2022-08-11 9:50AM EDT | 230.00 | 14.00 | 12.20 | 14.90 | -0.53 | -3.65% | 1 | 51 | 108.40% |
| FLT221118C00240000 | 2022-08-05 10:07AM EDT | 240.00 | 9.20 | 8.30 | 10.40 | 0.00 | - | - | 4 | 98.55% |
| FLT221118C00250000 | 2022-07-28 9:32AM EDT | 250.00 | 7.30 | 4.80 | 7.20 | 0.00 | - | 9 | 17 | 89.45% |
| FLT221118C00260000 | 2022-07-28 9:32AM EDT | 260.00 | 5.10 | 3.00 | 5.10 | 0.00 | - | 1 | 16 | 84.51% |
| FLT221118C00270000 | 2022-08-11 9:31AM EDT | 270.00 | 2.50 | 2.05 | 4.10 | -0.30 | -10.71% | 1 | 4 | 83.47% |
| FLT221118C00280000 | 2021-12-03 12:01PM EDT | 280.00 | 8.79 | 8.50 | 13.00 | 0.00 | - | 5 | 6 | 131.12% |
| FLT221118C00290000 | 2022-07-28 9:31AM EDT | 290.00 | 1.80 | 0.10 | 2.55 | 0.00 | - | - | 5 | 77.22% |
| FLT221118C00300000 | 2021-11-30 2:24PM EDT | 300.00 | 6.00 | 6.50 | 10.90 | 0.00 | - | 1 | 12 | 132.01% |
| FLT221118C00320000 | 2021-12-21 2:33PM EDT | 320.00 | 4.71 | 3.80 | 10.00 | 0.00 | - | 16 | 13 | 131.84% |
| FLT221118C00340000 | 2022-07-28 2:31PM EDT | 340.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 108.00% |
| FLT221118C00350000 | 2021-11-10 7:58AM EDT | 350.00 | 6.70 | 0.05 | 9.50 | 0.00 | - | - | 1 | 130.81% |
| FLT221118C00400000 | 2021-11-10 7:58AM EDT | 400.00 | 1.55 | 0.00 | 9.60 | 0.00 | - | - | 6 | 148.17% |
Putsfür18. November 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FLT221118P00110000 | 2022-08-02 9:30AM EDT | 110.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 101.17% |
| FLT221118P00135000 | 2022-08-03 9:30AM EDT | 135.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 66.63% |
| FLT221118P00140000 | 2022-08-03 9:30AM EDT | 140.00 | 0.95 | 0.00 | 3.30 | 0.00 | - | - | 1 | 53.94% |
| FLT221118P00145000 | 2021-11-26 11:12AM EDT | 145.00 | 5.00 | 2.65 | 8.50 | 0.00 | - | 1 | 1 | 74.06% |
| FLT221118P00150000 | 2022-08-02 9:30AM EDT | 150.00 | 1.30 | 0.00 | 3.60 | 0.00 | - | 1 | 3 | 55.55% |
| FLT221118P00155000 | 2021-11-10 7:59AM EDT | 155.00 | 3.10 | 1.50 | 11.10 | 0.00 | - | 7 | 7 | 62.99% |
| FLT221118P00160000 | 2022-08-03 9:30AM EDT | 160.00 | 1.80 | 0.20 | 4.90 | 0.00 | - | 4 | 5 | 48.82% |
| FLT221118P00165000 | 2021-11-10 7:59AM EDT | 165.00 | 4.00 | 3.50 | 12.90 | 0.00 | - | 6 | 6 | 56.09% |
| FLT221118P00170000 | 2021-11-10 7:59AM EDT | 170.00 | 4.60 | 5.10 | 13.80 | 0.00 | - | 5 | 5 | 52.92% |
| FLT221118P00175000 | 2022-08-09 9:30AM EDT | 175.00 | 2.35 | 0.40 | 4.60 | 0.00 | - | 1 | 5 | 25.35% |
| FLT221118P00180000 | 2022-01-05 10:30AM EDT | 180.00 | 8.40 | 7.00 | 9.80 | +2.40 | +40.00% | 3 | 83 | 36.06% |
| FLT221118P00185000 | 2021-11-10 7:59AM EDT | 185.00 | 6.80 | 9.10 | 17.40 | 0.00 | - | 7 | 7 | 53.84% |
| FLT221118P00190000 | 2022-08-09 9:30AM EDT | 190.00 | 4.10 | 2.75 | 4.90 | 0.00 | - | 1 | 4 | 0.00% |
| FLT221118P00195000 | 2021-11-10 7:59AM EDT | 195.00 | 8.30 | 12.60 | 20.50 | 0.00 | - | 9 | 7 | 40.35% |
| FLT221118P00200000 | 2022-07-26 1:56PM EDT | 200.00 | 10.20 | 4.40 | 6.00 | 0.00 | - | 3 | 26 | 0.00% |
| FLT221118P00210000 | 2022-07-15 12:33PM EDT | 210.00 | 16.40 | 6.60 | 8.50 | 0.00 | - | 3 | 19 | 0.00% |
| FLT221118P00220000 | 2022-08-03 1:50PM EDT | 220.00 | 13.00 | 9.90 | 11.80 | 0.00 | - | - | 19 | 0.00% |
| FLT221118P00230000 | 2022-08-05 12:05PM EDT | 230.00 | 17.40 | 13.40 | 16.20 | 0.00 | - | 5 | 45 | 0.00% |
| FLT221118P00240000 | 2022-08-03 1:50PM EDT | 240.00 | 23.00 | 19.50 | 21.80 | 0.00 | - | 32 | 32 | 0.00% |
| FLT221118P00250000 | 2021-12-31 4:30PM EDT | 250.00 | 40.69 | 31.80 | 38.80 | 0.00 | - | 1 | 4 | 0.00% |
| FLT221118P00260000 | 2021-12-07 2:54PM EDT | 260.00 | 51.00 | 39.00 | 42.20 | 0.00 | - | 3 | 5 | 0.00% |
| FLT221118P00270000 | 2021-12-13 1:12AM EDT | 270.00 | 57.90 | 43.00 | 50.50 | 0.00 | - | 10 | 21 | 0.00% |
| FLT221118P00300000 | 2021-10-18 11:57AM EDT | 300.00 | 46.27 | 75.30 | 81.50 | 0.00 | - | 10 | 10 | 0.00% |
| FLT221118P00310000 | 2021-11-10 7:59AM EDT | 310.00 | 71.80 | 87.00 | 95.00 | 0.00 | - | 1 | 10 | 0.00% |
| FLT221118P00330000 | 2021-11-10 7:59AM EDT | 330.00 | 89.80 | 105.00 | 113.00 | 0.00 | - | - | 1 | 0.00% |
| FLT221118P00340000 | 2021-11-10 7:59AM EDT | 340.00 | 85.60 | 116.00 | 124.50 | 0.00 | - | 1 | 3 | 0.00% |
| FLT221118P00350000 | 2021-11-10 7:59AM EDT | 350.00 | 93.60 | 125.50 | 134.00 | 0.00 | - | 1 | 1 | 0.00% |
| FLT221118P00360000 | 2021-11-10 7:59AM EDT | 360.00 | 103.00 | 135.00 | 143.50 | 0.00 | - | 1 | 1 | 0.00% |
| FLT221118P00370000 | 2021-11-10 7:59AM EDT | 370.00 | 111.30 | 145.00 | 153.50 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
