Deutsche Märkte öffnen in 4 Stunden 21 Minuten
Nikkei 225
38.635,78 +399,71 (+1,05%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.195,11 -343,80 (-0,58%) CMC Crypto 200
1.372,30 +59,67 (+4,55%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Fabrinet (FN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FN240517C00145000 | 2024-02-06 11:01AM EDT | 145.00 | 36.20 | 75.70 | 80.50 | 0.00 | - | - | 8 | 477.45% |
| FN240517C00160000 | 2024-04-23 10:19AM EDT | 160.00 | 30.00 | 31.10 | 35.00 | +14.30 | +91.08% | 2 | 150 | 118.21% |
| FN240517C00165000 | 2024-05-06 3:54PM EDT | 165.00 | 28.40 | 27.30 | 31.50 | +14.71 | +107.45% | 3 | 30 | 118.48% |
| FN240517C00170000 | 2024-05-02 1:10PM EDT | 170.00 | 11.80 | 24.00 | 28.00 | 0.00 | - | 10 | 38 | 118.68% |
| FN240517C00175000 | 2024-05-06 1:17PM EDT | 175.00 | 21.55 | 20.60 | 24.50 | +12.45 | +136.81% | 5 | 42 | 116.17% |
| FN240517C00180000 | 2024-05-06 1:41PM EDT | 180.00 | 18.50 | 17.90 | 21.50 | +6.29 | +51.52% | 8 | 135 | 116.65% |
| FN240517C00185000 | 2024-05-06 3:10PM EDT | 185.00 | 17.40 | 16.20 | 19.00 | +8.00 | +85.11% | 6 | 13 | 120.81% |
| FN240517C00190000 | 2024-05-06 3:56PM EDT | 190.00 | 15.60 | 13.80 | 15.60 | +7.80 | +100.00% | 226 | 67 | 116.66% |
| FN240517C00195000 | 2024-05-06 3:58PM EDT | 195.00 | 12.65 | 12.00 | 14.40 | +8.95 | +241.89% | 115 | 18 | 121.34% |
| FN240517C00200000 | 2024-05-06 3:57PM EDT | 200.00 | 11.00 | 8.20 | 11.00 | +5.90 | +115.69% | 11 | 605 | 107.92% |
| FN240517C00210000 | 2024-05-06 3:46PM EDT | 210.00 | 7.20 | 6.10 | 9.50 | +4.90 | +213.04% | 72 | 99 | 117.88% |
| FN240517C00220000 | 2024-05-06 3:59PM EDT | 220.00 | 5.75 | 5.30 | 7.50 | +4.00 | +228.57% | 107 | 11 | 126.32% |
| FN240517C00230000 | 2024-05-06 3:57PM EDT | 230.00 | 3.24 | 2.45 | 5.90 | +2.54 | +362.86% | 2 | 14 | 122.05% |
| FN240517C00240000 | 2024-03-21 12:20PM EDT | 240.00 | 7.00 | 0.00 | 2.65 | 0.00 | - | 2 | 16 | 98.51% |
| FN240517C00250000 | 2024-03-07 12:20PM EDT | 250.00 | 11.70 | 0.55 | 4.90 | 0.00 | - | 1 | 1 | 133.15% |
| FN240517C00260000 | 2024-05-06 1:16PM EDT | 260.00 | 0.70 | 0.35 | 5.00 | -3.50 | -83.33% | 1 | 3 | 144.82% |
| FN240517C00280000 | 2024-03-27 2:40PM EDT | 280.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 162.84% |
| FN240517C00290000 | 2024-02-28 10:30AM EDT | 290.00 | 1.40 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 171.24% |
| FN240517C00300000 | 2024-05-06 9:45AM EDT | 300.00 | 0.10 | 0.00 | 3.40 | -1.05 | -91.30% | 1 | 1 | 169.09% |
| FN240517C00320000 | 2024-04-15 10:21AM EDT | 320.00 | 0.10 | 0.00 | 3.20 | 0.00 | - | 11 | 18 | 183.98% |
| FN240517C00330000 | 2024-05-06 3:59PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 987 | 110.16% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FN240517P00110000 | 2024-03-04 2:36PM EDT | 110.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 232.42% |
| FN240517P00115000 | 2024-04-19 2:40PM EDT | 115.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 4 | 9 | 216.75% |
| FN240517P00130000 | 2024-04-24 1:37PM EDT | 130.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 17 | 18 | 173.05% |
| FN240517P00135000 | 2024-05-06 3:27PM EDT | 135.00 | 0.53 | 0.30 | 0.65 | -0.02 | -3.64% | 21 | 49 | 109.67% |
| FN240517P00140000 | 2024-05-01 11:08AM EDT | 140.00 | 0.50 | 0.30 | 4.70 | -1.05 | -67.74% | 2 | 31 | 147.90% |
| FN240517P00145000 | 2024-05-06 3:48PM EDT | 145.00 | 0.98 | 0.65 | 2.30 | -1.92 | -66.21% | 12 | 31 | 116.02% |
| FN240517P00150000 | 2024-05-06 3:57PM EDT | 150.00 | 1.50 | 0.70 | 2.50 | -1.60 | -51.61% | 8 | 27 | 106.79% |
| FN240517P00155000 | 2024-05-06 3:53PM EDT | 155.00 | 2.20 | 1.55 | 4.50 | +0.35 | +18.92% | 13 | 28 | 116.75% |
| FN240517P00160000 | 2024-05-06 3:52PM EDT | 160.00 | 3.01 | 0.50 | 3.80 | -0.69 | -18.65% | 512 | 21 | 92.02% |
| FN240517P00165000 | 2024-05-06 3:19PM EDT | 165.00 | 4.40 | 3.10 | 4.50 | -0.40 | -8.33% | 119 | 31 | 99.71% |
| FN240517P00170000 | 2024-05-06 2:26PM EDT | 170.00 | 5.16 | 5.20 | 7.20 | -2.27 | -30.55% | 7 | 41 | 109.64% |
| FN240517P00175000 | 2024-05-06 2:46PM EDT | 175.00 | 7.17 | 5.70 | 9.10 | -0.97 | -11.92% | 5 | 43 | 104.79% |
| FN240517P00180000 | 2024-05-06 2:50PM EDT | 180.00 | 9.73 | 9.80 | 10.50 | -1.00 | -9.32% | 511 | 35 | 110.82% |
| FN240517P00185000 | 2024-05-06 3:38PM EDT | 185.00 | 11.40 | 9.80 | 13.40 | -1.98 | -14.80% | 19 | 33 | 103.88% |
| FN240517P00190000 | 2024-05-06 3:40PM EDT | 190.00 | 13.80 | 12.60 | 15.80 | -9.59 | -41.00% | 23 | 5 | 103.87% |
| FN240517P00195000 | 2024-05-06 3:48PM EDT | 195.00 | 16.60 | 15.80 | 18.60 | 0.00 | - | 18 | 11 | 104.71% |
| FN240517P00200000 | 2024-04-16 3:38PM EDT | 200.00 | 31.05 | 18.50 | 23.00 | 0.00 | - | 2 | 11 | 107.76% |
| FN240517P00210000 | 2024-04-02 10:14AM EDT | 210.00 | 32.65 | 39.50 | 43.80 | 0.00 | - | 1 | 2 | 217.85% |
| FN240517P00220000 | 2024-04-12 2:06PM EDT | 220.00 | 47.93 | 33.50 | 38.10 | 0.00 | - | 2 | 4 | 109.66% |
| FN240517P00230000 | 2024-02-28 3:50PM EDT | 230.00 | 32.30 | 41.60 | 45.80 | 0.00 | - | - | 14 | 102.95% |
| FN240517P00240000 | 2024-02-28 3:50PM EDT | 240.00 | 39.80 | 50.50 | 55.00 | 0.00 | - | 12 | 12 | 102.98% |
