Deutsche Märkte öffnen in 4 Stunden 26 Minuten
Nikkei 225
38.744,26 -178,77 (-0,46%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.481,03 +608,42 (+0,97%) CMC Crypto 200
1.450,30 -17,63 (-1,20%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
FMC Corporation (FMC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240621C00030000 | 2024-05-31 11:48AM EDT | 30.00 | 31.08 | 26.70 | 30.80 | 0.00 | - | 1 | 1 | 284.18% |
| FMC240621C00040000 | 2024-03-18 12:23PM EDT | 40.00 | 26.10 | 15.60 | 18.30 | 0.00 | - | 3 | 9 | 0.00% |
| FMC240621C00045000 | 2024-05-22 1:13PM EDT | 45.00 | 18.97 | 12.70 | 15.30 | 0.00 | - | 1 | 150 | 62.50% |
| FMC240621C00050000 | 2024-05-24 2:39PM EDT | 50.00 | 11.80 | 7.10 | 11.00 | 0.00 | - | 10 | 268 | 112.45% |
| FMC240621C00055000 | 2024-05-29 11:38AM EDT | 55.00 | 6.67 | 3.10 | 5.90 | 0.00 | - | 5 | 365 | 71.39% |
| FMC240621C00060000 | 2024-06-03 3:33PM EDT | 60.00 | 1.56 | 1.55 | 1.65 | -1.29 | -45.26% | 14 | 748 | 40.67% |
| FMC240621C00065000 | 2024-06-03 3:41PM EDT | 65.00 | 0.33 | 0.30 | 0.40 | -0.57 | -63.33% | 41 | 1,047 | 40.82% |
| FMC240621C00070000 | 2024-06-03 3:48PM EDT | 70.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 73 | 2,461 | 44.14% |
| FMC240621C00075000 | 2024-06-03 3:19PM EDT | 75.00 | 0.04 | 0.00 | 0.15 | -0.06 | -60.00% | 4 | 617 | 55.08% |
| FMC240621C00080000 | 2024-05-28 2:48PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 713 | 63.28% |
| FMC240621C00085000 | 2024-05-31 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 961 | 67.19% |
| FMC240621C00090000 | 2024-05-28 12:49PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 139 | 76.56% |
| FMC240621C00095000 | 2024-05-15 2:53PM EDT | 95.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 82 | 142.58% |
| FMC240621C00100000 | 2024-01-29 10:51AM EDT | 100.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 136.33% |
| FMC240621C00105000 | 2024-04-01 2:07PM EDT | 105.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | - | 10 | 131.06% |
| FMC240621C00110000 | 2024-05-16 2:04PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 191 | 107.03% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240621P00025000 | 2024-05-06 9:30AM EDT | 25.00 | 0.29 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 294.53% |
| FMC240621P00030000 | 2024-04-08 1:48PM EDT | 30.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 79 | 141.80% |
| FMC240621P00035000 | 2024-05-28 3:26PM EDT | 35.00 | 0.01 | 0.00 | 2.45 | 0.00 | - | 2 | 949 | 202.44% |
| FMC240621P00040000 | 2024-05-23 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 1,972 | 116.99% |
| FMC240621P00045000 | 2024-06-03 10:20AM EDT | 45.00 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 1 | 2,127 | 66.41% |
| FMC240621P00050000 | 2024-06-03 12:14PM EDT | 50.00 | 0.10 | 0.05 | 0.20 | +0.03 | +42.86% | 15 | 1,268 | 50.98% |
| FMC240621P00055000 | 2024-06-03 3:36PM EDT | 55.00 | 0.58 | 0.55 | 0.65 | +0.28 | +93.33% | 39 | 4,801 | 40.48% |
| FMC240621P00060000 | 2024-06-03 3:25PM EDT | 60.00 | 2.69 | 2.45 | 2.60 | +1.19 | +79.33% | 58 | 770 | 38.38% |
| FMC240621P00065000 | 2024-06-03 3:31PM EDT | 65.00 | 6.38 | 6.10 | 6.40 | +1.83 | +40.22% | 10 | 1,140 | 38.48% |
| FMC240621P00070000 | 2024-05-30 3:01PM EDT | 70.00 | 8.81 | 9.60 | 13.30 | 0.00 | - | 1 | 431 | 59.38% |
| FMC240621P00075000 | 2024-05-17 9:48AM EDT | 75.00 | 11.42 | 14.30 | 17.10 | 0.00 | - | 5 | 0 | 99.80% |
| FMC240621P00080000 | 2024-04-17 1:55PM EDT | 80.00 | 23.80 | 14.20 | 18.00 | 0.00 | - | 100 | 43 | 0.00% |
| FMC240621P00090000 | 2023-10-23 11:10AM EDT | 90.00 | 32.00 | 34.70 | 39.30 | 0.00 | - | 2 | 0 | 268.16% |
| FMC240621P00095000 | 2023-09-22 1:07PM EDT | 95.00 | 26.78 | 26.50 | 30.00 | 0.00 | - | 5 | 0 | 0.00% |
