Deutsche Märkte öffnen in 6 Stunden 25 Minuten
Nikkei 225
33.285,98 -35,24 (-0,11%) Dow Jones 30
35.430,42 +13,44 (+0,04%) BTC-EUR
34.436,71 -225,36 (-0,65%) CMC Crypto 200
780,56 -4,94 (-0,63%) Nasdaq Compositive
14.258,49 -23,27 (-0,16%) S&P 500
4.550,58 -4,31 (-0,09%)
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 | 168.85% |
| FLT231215C00210000 | 2023-05-02 8:41AM EST | 210.00 | 24.80 | 32.30 | 38.30 | 0.00 | - | 11 | 13 | 99.88% |
| FLT231215C00220000 | 2023-11-09 10:34AM EST | 220.00 | 11.00 | 13.80 | 23.00 | 0.00 | - | 5 | 9 | 65.80% |
| FLT231215C00230000 | 2023-11-24 11:45AM EST | 230.00 | 7.49 | 8.90 | 10.20 | 0.00 | - | 13 | 19 | 30.20% |
| FLT231215C00240000 | 2023-11-28 2:23PM EST | 240.00 | 2.90 | 2.70 | 2.95 | +0.85 | +41.46% | 2 | 191 | 21.02% |
| FLT231215C00250000 | 2023-11-28 1:55PM EST | 250.00 | 0.35 | 0.35 | 0.55 | 0.00 | - | 2 | 53 | 20.39% |
| FLT231215C00260000 | 2023-11-10 11:09AM EST | 260.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 20 | 150 | 33.72% |
| FLT231215C00270000 | 2023-11-27 11:23AM EST | 270.00 | 0.33 | 0.05 | 2.75 | 0.00 | - | 1 | 215 | 50.22% |
| FLT231215C00280000 | 2023-11-08 1:16PM EST | 280.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 78 | 69.70% |
| FLT231215C00290000 | 2023-09-21 8:33AM EST | 290.00 | 5.45 | 0.45 | 1.95 | 0.00 | - | 1 | 30 | 66.28% |
| FLT231215C00300000 | 2023-09-20 1:10PM EST | 300.00 | 4.50 | 0.00 | 4.20 | 0.00 | - | 6 | 53 | 85.33% |
| FLT231215C00310000 | 2023-10-23 2:46PM EST | 310.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 96.92% |
| FLT231215C00320000 | 2023-10-17 11:53AM EST | 320.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 104.93% |
| FLT231215C00330000 | 2023-08-24 9:39AM EST | 330.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 112.52% |
| FLT231215C00340000 | 2023-10-13 9:21AM EST | 340.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 119.75% |
| FLT231215C00350000 | 2023-10-17 11:53AM EST | 350.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 1 | 79.00% |
| 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 | 151.51% |
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 | 187.50% |
| FLT231215P00095000 | 2023-11-01 1:21PM EST | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 216 | 167.97% |
| FLT231215P00100000 | 2023-04-10 1:28PM EST | 100.00 | 1.30 | 0.10 | 0.85 | 0.00 | - | - | 1 | 201.37% |
| FLT231215P00105000 | 2023-06-01 9:37AM EST | 105.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 258.40% |
| FLT231215P00110000 | 2023-09-28 12:27PM EST | 110.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 13 | 14 | 245.46% |
| FLT231215P00115000 | 2023-10-25 1:12PM EST | 115.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 0 | 151.56% |
| FLT231215P00120000 | 2023-10-25 1:13PM EST | 120.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 0 | 221.29% |
| FLT231215P00130000 | 2023-10-25 11:00AM EST | 130.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 0 | 199.05% |
| FLT231215P00135000 | 2023-11-08 11:12AM EST | 135.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 95.31% |
| FLT231215P00140000 | 2023-11-06 1:53PM EST | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 180 | 182 | 89.84% |
| FLT231215P00145000 | 2023-01-18 2:10PM EST | 145.00 | 5.80 | 0.00 | 8.10 | 0.00 | - | 1 | 7 | 193.77% |
| FLT231215P00150000 | 2023-10-25 1:16PM EST | 150.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 159.03% |
| FLT231215P00155000 | 2023-03-03 10:36AM EST | 155.00 | 4.10 | 2.80 | 7.60 | 0.00 | - | 1 | 19 | 186.78% |
| FLT231215P00160000 | 2023-11-09 10:34AM EST | 160.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 140.77% |
| FLT231215P00165000 | 2023-07-05 10:46AM EST | 165.00 | 0.91 | 0.00 | 1.50 | 0.00 | - | 3 | 10 | 101.51% |
| FLT231215P00170000 | 2023-10-30 11:42AM EST | 170.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 123.39% |
| FLT231215P00175000 | 2023-11-29 9:30AM EST | 175.00 | 0.14 | 0.00 | 0.60 | -0.86 | -86.00% | 1 | 5 | 74.22% |
| FLT231215P00180000 | 2023-07-27 1:37PM EST | 180.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 4 | 17 | 106.76% |
| FLT231215P00185000 | 2023-01-23 10:57AM EST | 185.00 | 13.70 | 6.00 | 15.50 | 0.00 | - | 1 | 3 | 171.24% |
| FLT231215P00190000 | 2023-10-27 1:59PM EST | 190.00 | 4.15 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 65.04% |
| FLT231215P00195000 | 2023-01-24 10:50AM EST | 195.00 | 16.50 | 9.20 | 19.00 | 0.00 | - | 2 | 4 | 171.57% |
| FLT231215P00200000 | 2023-11-09 9:46AM EST | 200.00 | 1.00 | 0.00 | 1.30 | 0.00 | - | 2 | 13 | 53.03% |
| FLT231215P00210000 | 2023-11-01 1:22PM EST | 210.00 | 4.10 | 0.00 | 0.80 | 0.00 | - | 3 | 9 | 42.82% |
| FLT231215P00220000 | 2023-11-29 9:30AM EST | 220.00 | 0.30 | 0.30 | 0.50 | -0.65 | -68.42% | 1 | 56 | 26.39% |
| FLT231215P00230000 | 2023-11-28 10:54AM EST | 230.00 | 2.55 | 1.25 | 1.45 | 0.00 | - | 3 | 39 | 20.95% |
| FLT231215P00240000 | 2023-11-09 9:54AM EST | 240.00 | 14.10 | 4.70 | 5.10 | 0.00 | - | 7 | 42 | 17.79% |
| FLT231215P00250000 | 2023-11-09 1:23PM EST | 250.00 | 21.10 | 8.00 | 17.20 | 0.00 | - | 1 | 38 | 46.61% |
| FLT231215P00260000 | 2023-11-24 11:27AM EST | 260.00 | 25.80 | 18.00 | 27.20 | 0.00 | - | 2 | 0 | 61.23% |
| FLT231215P00270000 | 2023-11-29 3:45PM EST | 270.00 | 32.59 | 28.00 | 37.20 | +14.59 | +81.06% | 2 | 48 | 74.07% |
| FLT231215P00280000 | 2023-11-29 3:45PM EST | 280.00 | 42.62 | 38.00 | 47.20 | +30.22 | +243.71% | 2 | 38 | 85.68% |
