Deutsche Märkte geschlossen
DAX
15.150,03 +17,23 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,68 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0871 -0,0021 (-0,1957%) BTC-EUR
21.911,05 +576,55 (+2,70%)
First Republic Bank (FRC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRC230217C00140000 | 2022-07-29 12:50PM EST | 140.00 | 30.39 | 30.70 | 34.50 | 0.00 | - | - | 1 | 248.02% |
| FRC230217C00145000 | 2022-07-29 12:50PM EST | 145.00 | 26.70 | 26.60 | 30.70 | 0.00 | - | - | 1 | 232.00% |
| FRC230217C00170000 | 2022-07-14 9:46AM EST | 170.00 | 8.00 | 12.50 | 13.40 | 0.00 | - | - | 2 | 172.41% |
| FRC230217C00175000 | 2022-07-28 9:39AM EST | 175.00 | 6.95 | 10.20 | 11.10 | 0.00 | - | - | 2 | 163.57% |
| FRC230217C00185000 | 2022-08-08 10:42AM EST | 185.00 | 5.80 | 6.50 | 7.20 | 0.00 | - | - | 1 | 147.90% |
| FRC230217C00190000 | 2022-08-08 10:42AM EST | 190.00 | 4.40 | 5.10 | 5.70 | 0.00 | - | - | 1 | 141.53% |
| FRC230217C00200000 | 2022-08-10 9:51AM EST | 200.00 | 2.50 | 3.10 | 3.70 | -0.25 | -9.09% | 1 | 9 | 132.96% |
| FRC230217C00210000 | 2022-08-09 12:32PM EST | 210.00 | 1.40 | 1.70 | 1.95 | 0.00 | - | 16 | 49 | 122.24% |
| FRC230217C00220000 | 2022-07-19 12:16PM EST | 220.00 | 1.05 | 0.80 | 1.20 | 0.00 | - | - | 17 | 115.80% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRC230217P00075000 | 2022-07-25 10:20AM EST | 75.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 211.72% |
| FRC230217P00090000 | 2022-07-25 2:13PM EST | 90.00 | 0.90 | 0.75 | 3.20 | 0.00 | - | - | 1 | 152.39% |
| FRC230217P00110000 | 2022-07-20 9:13AM EST | 110.00 | 2.75 | 1.50 | 1.80 | 0.00 | - | - | 19 | 92.04% |
| FRC230217P00115000 | 2022-07-20 11:37AM EST | 115.00 | 3.10 | 1.80 | 2.15 | 0.00 | - | - | 571 | 84.55% |
| FRC230217P00120000 | 2022-08-02 11:48AM EST | 120.00 | 3.00 | 2.15 | 2.50 | 0.00 | - | 1 | 5 | 76.44% |
| FRC230217P00130000 | 2022-07-15 11:04AM EST | 130.00 | 6.20 | 3.10 | 3.60 | 0.00 | - | - | 29 | 60.33% |
| FRC230217P00135000 | 2022-07-28 8:59AM EST | 135.00 | 5.80 | 3.80 | 4.20 | 0.00 | - | - | 8 | 51.04% |
| FRC230217P00140000 | 2022-08-05 9:54AM EST | 140.00 | 5.30 | 4.70 | 5.30 | 0.00 | - | - | 12 | 44.15% |
| FRC230217P00150000 | 2022-08-05 11:34AM EST | 150.00 | 7.70 | 7.00 | 7.60 | 0.00 | - | 1 | 9 | 0.00% |
| FRC230217P00155000 | 2022-08-05 10:44AM EST | 155.00 | 9.30 | 8.50 | 8.90 | 0.00 | - | - | 8 | 0.00% |
