Deutsche Märkte schließen in 1 Stunde 23 Minute
DAX
15.136,43 -13,60 (-0,09%) Euro Stoxx 50
4.155,99 -22,02 (-0,53%) Dow Jones 30
34.044,74 +66,66 (+0,20%) Gold
1.924,60 -4,80 (-0,25%) EUR/USD
1,0902 +0,0027 (+0,25%) BTC-EUR
21.373,66 -372,77 (-1,71%)
FLEETCOR Technologies, Inc. (FLT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:07AM EST. Markt geöffnet.
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FLT230217C00105000 | 2023-01-10 10:24AM EST | 105.00 | 86.00 | 93.50 | 101.50 | 0.00 | - | 1 | 0 | 215.33% |
| FLT230217C00165000 | 2022-10-20 11:27AM EST | 165.00 | 16.20 | 26.00 | 33.40 | 0.00 | - | - | 13 | 0.00% |
| FLT230217C00170000 | 2022-10-21 1:01PM EST | 170.00 | 16.30 | 23.10 | 28.70 | 0.00 | - | 12 | 12 | 0.00% |
| FLT230217C00175000 | 2022-11-07 2:04PM EST | 175.00 | 16.50 | 18.40 | 21.00 | 0.00 | - | 5 | 36 | 0.00% |
| FLT230217C00180000 | 2023-01-03 3:32PM EST | 180.00 | 12.30 | 22.20 | 26.00 | 0.00 | - | 11 | 26 | 57.92% |
| FLT230217C00185000 | 2023-01-06 2:56PM EST | 185.00 | 11.00 | 17.80 | 21.70 | 0.00 | - | 4 | 192 | 54.81% |
| FLT230217C00190000 | 2023-01-27 2:51PM EST | 190.00 | 17.39 | 12.70 | 19.00 | 0.00 | - | 2 | 8 | 60.73% |
| FLT230217C00195000 | 2023-01-27 2:51PM EST | 195.00 | 13.51 | 10.30 | 14.80 | 0.00 | - | 2 | 503 | 54.64% |
| FLT230217C00200000 | 2023-01-26 12:03PM EST | 200.00 | 7.60 | 6.80 | 10.10 | 0.00 | - | 6 | 37 | 44.48% |
| FLT230217C00210000 | 2023-01-27 2:05PM EST | 210.00 | 4.70 | 2.20 | 5.40 | 0.00 | - | 2 | 38 | 43.59% |
| FLT230217C00220000 | 2023-01-27 3:06PM EST | 220.00 | 1.95 | 0.45 | 2.95 | 0.00 | - | 2 | 28 | 45.84% |
| FLT230217C00230000 | 2023-01-27 10:06AM EST | 230.00 | 0.50 | 0.00 | 2.55 | 0.00 | - | 2 | 99 | 56.32% |
| FLT230217C00240000 | 2023-01-09 10:35AM EST | 240.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 42.58% |
| FLT230217C00250000 | 2022-09-01 12:18PM EST | 250.00 | 5.60 | 0.10 | 3.80 | 0.00 | - | 1 | 167 | 72.83% |
| FLT230217C00260000 | 2022-11-14 2:22PM EST | 260.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 42 | 87.09% |
| FLT230217C00270000 | 2022-12-01 1:33PM EST | 270.00 | 0.80 | 0.00 | 0.60 | 0.00 | - | 2 | 392 | 62.50% |
| FLT230217C00280000 | 2022-11-11 12:52PM EST | 280.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 104.64% |
| FLT230217C00290000 | 2022-11-11 12:52PM EST | 290.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 112.65% |
| FLT230217C00300000 | 2022-11-15 11:15AM EST | 300.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 120.24% |
| FLT230217C00310000 | 2022-11-21 10:03AM EST | 310.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 16 | 8 | 127.42% |
| FLT230217C00320000 | 2022-11-21 10:04AM EST | 320.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 200 | 164 | 134.25% |
| FLT230217C00330000 | 2022-11-11 12:30PM EST | 330.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 140.80% |
| FLT230217C00340000 | 2022-11-22 2:58PM EST | 340.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 164 | 82.81% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FLT230217P00085000 | 2022-12-09 10:46AM EST | 85.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 481 | 168.75% |
| FLT230217P00090000 | 2022-11-16 2:32PM EST | 90.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 16 | 10 | 163.38% |
| FLT230217P00095000 | 2023-01-19 1:49PM EST | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 117.97% |
| FLT230217P00100000 | 2022-11-08 11:47AM EST | 100.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 13 | 0 | 218.36% |
| FLT230217P00105000 | 2022-09-16 8:31AM EST | 105.00 | 0.45 | 0.00 | 3.10 | 0.00 | - | 1 | 8 | 185.84% |
| FLT230217P00110000 | 2022-09-16 8:31AM EST | 110.00 | 0.60 | 0.00 | 3.90 | 0.00 | - | 1 | 5 | 183.89% |
| FLT230217P00115000 | 2022-09-16 8:31AM EST | 115.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 181.62% |
| FLT230217P00120000 | 2022-10-05 8:37AM EST | 120.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| FLT230217P00125000 | 2022-10-17 10:30AM EST | 125.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 159.59% |
| FLT230217P00130000 | 2022-11-08 3:54PM EST | 130.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 149.17% |
| FLT230217P00135000 | 2022-08-02 8:30AM EST | 135.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FLT230217P00140000 | 2022-08-02 8:30AM EST | 140.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| FLT230217P00145000 | 2022-10-11 1:02PM EST | 145.00 | 6.20 | 0.30 | 3.10 | 0.00 | - | 2 | 3 | 109.28% |
| FLT230217P00150000 | 2023-01-20 10:18AM EST | 150.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 20 | 28 | 64.36% |
| FLT230217P00155000 | 2023-01-05 11:17AM EST | 155.00 | 1.85 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 59.57% |
| FLT230217P00160000 | 2023-01-27 2:22PM EST | 160.00 | 0.56 | 0.00 | 0.45 | 0.00 | - | 3 | 9 | 54.54% |
| FLT230217P00165000 | 2023-01-19 11:24AM EST | 165.00 | 1.45 | 0.00 | 0.55 | 0.00 | - | 2 | 13 | 50.24% |
| FLT230217P00170000 | 2023-01-03 1:10PM EST | 170.00 | 4.33 | 0.00 | 1.30 | 0.00 | - | 1 | 18 | 52.64% |
| FLT230217P00175000 | 2023-01-18 3:43PM EST | 175.00 | 2.50 | 0.05 | 1.90 | 0.00 | - | 7 | 53 | 50.71% |
| FLT230217P00180000 | 2023-01-26 2:24PM EST | 180.00 | 1.30 | 0.00 | 3.40 | 0.00 | - | 1 | 25 | 51.47% |
| FLT230217P00185000 | 2023-01-23 2:24PM EST | 185.00 | 1.95 | 0.70 | 3.70 | 0.00 | - | 1 | 36 | 59.35% |
| FLT230217P00190000 | 2023-01-27 2:16PM EST | 190.00 | 2.30 | 1.25 | 3.80 | 0.00 | - | 2 | 36 | 50.39% |
| FLT230217P00195000 | 2023-01-27 2:22PM EST | 195.00 | 3.68 | 2.15 | 5.10 | 0.00 | - | 5 | 23 | 48.21% |
| FLT230217P00200000 | 2023-01-27 3:56PM EST | 200.00 | 5.00 | 3.60 | 6.90 | 0.00 | - | 1 | 29 | 46.77% |
| FLT230217P00210000 | 2022-11-04 11:02AM EST | 210.00 | 35.70 | 15.70 | 22.20 | 0.00 | - | 1 | 46 | 82.73% |
| FLT230217P00220000 | 2022-08-24 9:54AM EST | 220.00 | 14.10 | 34.70 | 41.40 | 0.00 | - | 1 | 3 | 151.90% |
| FLT230217P00230000 | 2022-08-24 9:57AM EST | 230.00 | 18.40 | 43.20 | 48.70 | 0.00 | - | 1 | 5 | 158.06% |
| FLT230217P00240000 | 2022-08-19 8:31AM EST | 240.00 | 20.70 | 35.90 | 45.00 | 0.00 | - | 1 | 1 | 80.19% |
| FLT230217P00270000 | 2022-06-16 9:10AM EST | 270.00 | 54.80 | 59.50 | 65.70 | 0.00 | - | - | 6 | 0.00% |
