Deutsche Märkte schließen in 4 Stunden 58 Minuten

FLEETCOR Technologies, Inc. (FLT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
250,94-0,66 (-0,26%)
Börsenschluss: 04:00PM EST
250,94 +0,04 (+0,01%)
Nachbörse: 04:06PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FLT231215C000900002023-05-01 9:25AM EST90.00128.60133.00141.800.00--10.00%
FLT231215C001600002023-01-26 1:49PM EST160.0054.0054.6063.900.00--10.00%
FLT231215C001850002022-12-19 11:54AM EST185.0026.2026.0034.200.00--10.00%
FLT231215C001900002022-12-16 11:10AM EST190.0024.0028.2034.900.00-110.00%
FLT231215C001950002023-01-24 10:17AM EST195.0029.8032.3040.600.00-6330.00%
FLT231215C002000002023-05-19 10:34AM EST200.0047.4048.2057.300.00-235105.98%
FLT231215C002100002023-05-02 8:41AM EST210.0024.8032.3038.300.00-11130.00%
FLT231215C002200002023-11-09 10:34AM EST220.0011.000.000.000.00-500.00%
FLT231215C002300002023-12-04 12:20PM EST230.0023.730.000.000.00-100.00%
FLT231215C002400002023-12-05 12:13PM EST240.0011.000.000.000.00-9200.00%
FLT231215C002500002023-12-01 3:49PM EST250.005.200.000.000.00-700.00%
FLT231215C002600002023-12-05 11:03AM EST260.001.050.000.000.00-106.25%
FLT231215C002700002023-11-27 11:23AM EST270.000.330.000.000.00-1012.50%
FLT231215C002800002023-11-08 1:16PM EST280.000.300.000.000.00-1012.50%
FLT231215C002900002023-09-21 8:33AM EST290.005.450.451.950.00-13064.99%
FLT231215C003000002023-09-20 1:10PM EST300.004.500.004.200.00-65387.74%
FLT231215C003100002023-10-23 2:46PM EST310.000.200.004.800.00-120102.39%
FLT231215C003200002023-10-17 11:53AM EST320.000.300.004.800.00-22112.92%
FLT231215C003300002023-08-24 9:39AM EST330.001.250.004.800.00-135122.85%
FLT231215C003400002023-10-13 9:21AM EST340.000.350.004.800.00-120132.25%
FLT231215C003500002023-10-17 11:53AM EST350.000.300.000.300.00--186.91%
FLT231215C003800002023-08-28 8:30AM EST380.000.650.000.000.00-1250.00%
FLT231215C003900002023-08-09 10:41AM EST390.000.300.004.800.00--1173.34%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FLT231215P000900002023-06-07 11:11AM EST90.000.250.000.250.00-930248.44%
FLT231215P000950002023-11-01 1:21PM EST95.000.150.000.150.00-6216223.44%
FLT231215P001000002023-04-10 1:28PM EST100.001.300.100.850.00--1267.68%
FLT231215P001050002023-06-01 9:37AM EST105.002.000.004.800.00-10342.29%
FLT231215P001100002023-09-28 12:27PM EST110.000.200.004.800.00-1314326.07%
FLT231215P001150002023-10-25 1:12PM EST115.000.100.000.400.00-20203.91%
FLT231215P001200002023-10-25 1:13PM EST120.000.100.004.800.00--0295.80%
FLT231215P001300002023-10-25 11:00AM EST130.000.250.004.800.00-30268.02%
FLT231215P001350002023-11-08 11:12AM EST135.000.100.000.000.00-1050.00%
FLT231215P001400002023-11-06 1:53PM EST140.000.100.000.000.00-180050.00%
FLT231215P001450002023-01-18 2:10PM EST145.005.800.008.100.00-17263.04%
FLT231215P001500002023-10-25 1:16PM EST150.000.350.004.800.00-10218.12%
FLT231215P001550002023-03-03 10:36AM EST155.004.102.807.600.00-119255.27%
FLT231215P001600002023-11-09 10:34AM EST160.000.200.000.000.00-1050.00%
FLT231215P001650002023-07-05 10:46AM EST165.000.910.001.500.00-310143.55%
FLT231215P001700002023-10-30 11:42AM EST170.001.000.004.800.00-38173.93%
FLT231215P001750002023-11-29 9:30AM EST175.000.140.000.000.00-1050.00%
FLT231215P001800002023-07-27 1:37PM EST180.001.400.004.800.00-417153.42%
FLT231215P001850002023-01-23 10:57AM EST185.0013.706.0015.500.00-13239.82%
FLT231215P001900002023-10-27 1:59PM EST190.004.150.001.250.00-1198.05%
FLT231215P001950002023-01-24 10:50AM EST195.0016.509.2019.000.00-24242.14%
FLT231215P002000002023-11-09 9:46AM EST200.001.000.000.000.00-2025.00%
FLT231215P002100002023-11-01 1:22PM EST210.004.100.000.300.00-3952.64%
FLT231215P002200002023-11-30 2:22PM EST220.000.400.000.000.00-1012.50%
FLT231215P002300002023-11-30 2:23PM EST230.000.950.000.000.00-251012.50%
FLT231215P002400002023-12-04 1:19PM EST240.000.750.000.000.00-1006.25%
FLT231215P002500002023-12-05 11:19AM EST250.004.000.000.000.00-500.78%
FLT231215P002600002023-12-01 2:56PM EST260.009.450.000.000.00-700.00%
FLT231215P002700002023-11-29 3:45PM EST270.0032.590.000.000.00-200.00%
FLT231215P002800002023-11-29 3:45PM EST280.0042.620.000.000.00-200.00%