Deutsche Märkte schließen in 1 Stunde 23 Minute

FLEETCOR Technologies, Inc. (FLT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
203,61-0,74 (-0,36%)
Ab 10:07AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FLT230217C001050002023-01-10 10:24AM EST105.0086.0093.50101.500.00-10215.33%
FLT230217C001650002022-10-20 11:27AM EST165.0016.2026.0033.400.00--130.00%
FLT230217C001700002022-10-21 1:01PM EST170.0016.3023.1028.700.00-12120.00%
FLT230217C001750002022-11-07 2:04PM EST175.0016.5018.4021.000.00-5360.00%
FLT230217C001800002023-01-03 3:32PM EST180.0012.3022.2026.000.00-112657.92%
FLT230217C001850002023-01-06 2:56PM EST185.0011.0017.8021.700.00-419254.81%
FLT230217C001900002023-01-27 2:51PM EST190.0017.3912.7019.000.00-2860.73%
FLT230217C001950002023-01-27 2:51PM EST195.0013.5110.3014.800.00-250354.64%
FLT230217C002000002023-01-26 12:03PM EST200.007.606.8010.100.00-63744.48%
FLT230217C002100002023-01-27 2:05PM EST210.004.702.205.400.00-23843.59%
FLT230217C002200002023-01-27 3:06PM EST220.001.950.452.950.00-22845.84%
FLT230217C002300002023-01-27 10:06AM EST230.000.500.002.550.00-29956.32%
FLT230217C002400002023-01-09 10:35AM EST240.000.500.000.400.00-11042.58%
FLT230217C002500002022-09-01 12:18PM EST250.005.600.103.800.00-116772.83%
FLT230217C002600002022-11-14 2:22PM EST260.000.800.004.800.00-24287.09%
FLT230217C002700002022-12-01 1:33PM EST270.000.800.000.600.00-239262.50%
FLT230217C002800002022-11-11 12:52PM EST280.000.850.004.800.00-42104.64%
FLT230217C002900002022-11-11 12:52PM EST290.000.550.004.800.00-220112.65%
FLT230217C003000002022-11-15 11:15AM EST300.000.400.004.800.00-22120.24%
FLT230217C003100002022-11-21 10:03AM EST310.000.400.004.800.00-168127.42%
FLT230217C003200002022-11-21 10:04AM EST320.000.500.004.800.00-200164134.25%
FLT230217C003300002022-11-11 12:30PM EST330.004.200.004.800.00-45140.80%
FLT230217C003400002022-11-22 2:58PM EST340.000.200.000.100.00-116482.81%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FLT230217P000850002022-12-09 10:46AM EST85.000.100.000.400.00-1481168.75%
FLT230217P000900002022-11-16 2:32PM EST90.000.700.000.500.00-1610163.38%
FLT230217P000950002023-01-19 1:49PM EST95.000.050.000.050.00-11117.97%
FLT230217P001000002022-11-08 11:47AM EST100.000.450.004.800.00-130218.36%
FLT230217P001050002022-09-16 8:31AM EST105.000.450.003.100.00-18185.84%
FLT230217P001100002022-09-16 8:31AM EST110.000.600.003.900.00-15183.89%
FLT230217P001150002022-09-16 8:31AM EST115.000.750.004.800.00-18181.62%
FLT230217P001200002022-10-05 8:37AM EST120.001.500.000.000.00-1450.00%
FLT230217P001250002022-10-17 10:30AM EST125.002.700.004.800.00-14159.59%
FLT230217P001300002022-11-08 3:54PM EST130.001.800.004.800.00-12149.17%
FLT230217P001350002022-08-02 8:30AM EST135.001.500.000.000.00--150.00%
FLT230217P001400002022-08-02 8:30AM EST140.001.800.000.000.00-1225.00%
FLT230217P001450002022-10-11 1:02PM EST145.006.200.303.100.00-23109.28%
FLT230217P001500002023-01-20 10:18AM EST150.000.500.000.350.00-202864.36%
FLT230217P001550002023-01-05 11:17AM EST155.001.850.000.400.00-1159.57%
FLT230217P001600002023-01-27 2:22PM EST160.000.560.000.450.00-3954.54%
FLT230217P001650002023-01-19 11:24AM EST165.001.450.000.550.00-21350.24%
FLT230217P001700002023-01-03 1:10PM EST170.004.330.001.300.00-11852.64%
FLT230217P001750002023-01-18 3:43PM EST175.002.500.051.900.00-75350.71%
FLT230217P001800002023-01-26 2:24PM EST180.001.300.003.400.00-12551.47%
FLT230217P001850002023-01-23 2:24PM EST185.001.950.703.700.00-13659.35%
FLT230217P001900002023-01-27 2:16PM EST190.002.301.253.800.00-23650.39%
FLT230217P001950002023-01-27 2:22PM EST195.003.682.155.100.00-52348.21%
FLT230217P002000002023-01-27 3:56PM EST200.005.003.606.900.00-12946.77%
FLT230217P002100002022-11-04 11:02AM EST210.0035.7015.7022.200.00-14682.73%
FLT230217P002200002022-08-24 9:54AM EST220.0014.1034.7041.400.00-13151.90%
FLT230217P002300002022-08-24 9:57AM EST230.0018.4043.2048.700.00-15158.06%
FLT230217P002400002022-08-19 8:31AM EST240.0020.7035.9045.000.00-1180.19%
FLT230217P002700002022-06-16 9:10AM EST270.0054.8059.5065.700.00--60.00%