Deutsche Märkte schließen in 51 Minuten
DAX
18.035,34 -82,98 (-0,46%) Euro Stoxx 50
4.952,36 -28,73 (-0,58%) Dow Jones 30
38.195,23 -190,86 (-0,50%) Gold
2.311,80 -45,90 (-1,95%) EUR/USD
1,0707 -0,0018 (-0,17%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
FMC Corporation (FMC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:39AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC250117C00025000 | 2024-02-01 1:21PM EDT | 25.00 | 35.60 | 31.00 | 34.70 | 0.00 | - | 3 | 1 | 0.00% |
| FMC250117C00035000 | 2023-12-11 1:33PM EDT | 35.00 | 22.50 | 24.00 | 25.50 | 0.00 | - | 2 | 2 | 45.41% |
| FMC250117C00040000 | 2024-04-30 10:03AM EDT | 40.00 | 21.50 | 21.30 | 22.10 | +0.50 | +2.38% | 2 | 104 | 53.52% |
| FMC250117C00045000 | 2024-04-11 2:23PM EDT | 45.00 | 19.19 | 16.80 | 17.90 | 0.00 | - | 1 | 481 | 48.47% |
| FMC250117C00050000 | 2024-04-23 1:28PM EDT | 50.00 | 13.65 | 14.10 | 14.70 | 0.00 | - | 1 | 1,321 | 48.45% |
| FMC250117C00055000 | 2024-04-26 11:51AM EDT | 55.00 | 10.00 | 11.10 | 11.40 | 0.00 | - | 12 | 294 | 45.36% |
| FMC250117C00060000 | 2024-04-29 1:52PM EDT | 60.00 | 8.40 | 8.40 | 8.90 | 0.00 | - | 1 | 468 | 44.49% |
| FMC250117C00065000 | 2024-04-29 10:56AM EDT | 65.00 | 6.53 | 6.30 | 6.80 | 0.00 | - | 153 | 849 | 43.53% |
| FMC250117C00070000 | 2024-04-23 3:08PM EDT | 70.00 | 4.60 | 4.80 | 5.00 | 0.00 | - | 43 | 336 | 42.14% |
| FMC250117C00075000 | 2024-04-29 10:34AM EDT | 75.00 | 3.45 | 3.50 | 3.80 | 0.00 | - | 7 | 496 | 42.08% |
| FMC250117C00080000 | 2024-04-29 3:50PM EDT | 80.00 | 2.80 | 1.90 | 2.80 | 0.00 | - | 1 | 1,529 | 41.60% |
| FMC250117C00085000 | 2024-04-11 11:54AM EDT | 85.00 | 2.55 | 1.85 | 2.10 | 0.00 | - | 12 | 1,223 | 41.58% |
| FMC250117C00090000 | 2024-04-29 10:46AM EDT | 90.00 | 1.37 | 1.30 | 1.50 | 0.00 | - | 4 | 291 | 40.99% |
| FMC250117C00095000 | 2024-04-11 12:09PM EDT | 95.00 | 1.40 | 0.95 | 1.15 | 0.00 | - | 2 | 134 | 41.33% |
| FMC250117C00100000 | 2024-04-10 2:41PM EDT | 100.00 | 1.15 | 0.65 | 0.85 | 0.00 | - | 2 | 92 | 41.26% |
| FMC250117C00105000 | 2024-04-26 3:13PM EDT | 105.00 | 0.55 | 0.50 | 0.70 | 0.00 | - | 6 | 73 | 42.19% |
| FMC250117C00110000 | 2024-03-13 9:47AM EDT | 110.00 | 1.15 | 0.45 | 1.05 | 0.00 | - | 1 | 60 | 48.90% |
| FMC250117C00115000 | 2024-03-28 9:33AM EDT | 115.00 | 0.52 | 0.10 | 0.70 | 0.00 | - | 17 | 45 | 47.07% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC250117P00025000 | 2024-04-09 11:55AM EDT | 25.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 13 | 448 | 50.49% |
| FMC250117P00030000 | 2024-04-16 1:33PM EDT | 30.00 | 0.55 | 0.30 | 0.75 | 0.00 | - | 3 | 870 | 53.42% |
| FMC250117P00035000 | 2024-04-26 3:17PM EDT | 35.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 2 | 117 | 48.66% |
| FMC250117P00040000 | 2024-04-29 3:56PM EDT | 40.00 | 1.47 | 1.35 | 1.90 | 0.00 | - | 11 | 206 | 50.22% |
| FMC250117P00045000 | 2024-04-29 1:55PM EDT | 45.00 | 2.50 | 2.35 | 2.80 | 0.00 | - | 4 | 753 | 46.61% |
| FMC250117P00050000 | 2024-04-29 10:17AM EDT | 50.00 | 3.90 | 3.90 | 4.00 | 0.00 | - | 1 | 1,134 | 43.24% |
| FMC250117P00055000 | 2024-04-23 3:27PM EDT | 55.00 | 6.00 | 5.60 | 6.00 | 0.00 | - | 46 | 452 | 42.41% |
| FMC250117P00060000 | 2024-04-25 3:24PM EDT | 60.00 | 9.00 | 8.00 | 8.30 | 0.00 | - | 1 | 1,095 | 40.74% |
| FMC250117P00065000 | 2024-04-16 3:44PM EDT | 65.00 | 13.72 | 10.60 | 11.10 | 0.00 | - | 2 | 262 | 39.34% |
| FMC250117P00070000 | 2024-03-20 11:48AM EDT | 70.00 | 12.40 | 14.70 | 16.00 | 0.00 | - | 39 | 147 | 46.46% |
| FMC250117P00075000 | 2024-04-11 10:36AM EDT | 75.00 | 17.40 | 17.60 | 18.10 | 0.00 | - | 1 | 130 | 37.34% |
| FMC250117P00080000 | 2024-04-22 2:22PM EDT | 80.00 | 23.00 | 21.60 | 22.10 | 0.00 | - | 1 | 21 | 36.19% |
| FMC250117P00085000 | 2024-04-22 11:18AM EDT | 85.00 | 27.90 | 25.70 | 28.10 | 0.00 | - | 1 | 1 | 47.13% |
| FMC250117P00090000 | 2023-10-23 11:24AM EDT | 90.00 | 31.27 | 34.50 | 39.40 | 0.00 | - | 7 | 0 | 73.09% |
| FMC250117P00095000 | 2023-10-23 11:15AM EDT | 95.00 | 36.60 | 39.60 | 44.40 | 0.00 | - | 7 | 0 | 77.53% |
| FMC250117P00100000 | 2023-10-02 9:33AM EDT | 100.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
