Deutsche Märkte öffnen in 6 Stunden 29 Minuten
Nikkei 225
26.975,29 -336,01 (-1,23%) Dow Jones 30
29.926,94 -346,93 (-1,15%) BTC-EUR
20.451,52 -372,25 (-1,79%) CMC Crypto 200
455,84 -7,28 (-1,57%) Nasdaq Compositive
11.073,31 -75,33 (-0,68%) S&P 500
3.744,52 -38,76 (-1,02%)
First Republic Bank (FRC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür18. November 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRC221118C00145000 | 2022-07-14 11:58AM EDT | 145.00 | 16.75 | 24.00 | 27.10 | 0.00 | - | - | 10 | 147.51% |
| FRC221118C00160000 | 2022-07-20 9:46AM EDT | 160.00 | 10.90 | 12.80 | 15.30 | 0.00 | - | - | 26 | 113.16% |
| FRC221118C00165000 | 2022-07-21 11:53AM EDT | 165.00 | 9.28 | 9.60 | 12.50 | 0.00 | - | - | 9 | 104.35% |
| FRC221118C00170000 | 2022-08-10 11:37AM EDT | 170.00 | 6.60 | 7.90 | 8.60 | +1.56 | +30.95% | 9 | 15 | 95.29% |
| FRC221118C00175000 | 2022-08-03 3:49PM EDT | 175.00 | 5.50 | 5.80 | 6.30 | 0.00 | - | - | 41 | 88.05% |
| FRC221118C00180000 | 2022-08-10 10:24AM EDT | 180.00 | 2.97 | 4.10 | 4.60 | -0.22 | -6.90% | 8 | 47 | 82.18% |
| FRC221118C00185000 | 2022-08-05 3:25PM EDT | 185.00 | 2.82 | 1.60 | 3.20 | 0.00 | - | 2 | 11 | 71.68% |
| FRC221118C00195000 | 2022-07-28 10:39AM EDT | 195.00 | 0.91 | 1.20 | 1.40 | 0.00 | - | - | 1 | 68.43% |
| FRC221118C00200000 | 2022-07-14 9:37AM EDT | 200.00 | 1.15 | 0.75 | 1.00 | 0.00 | - | - | 7 | 66.06% |
Putsfür18. November 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRC221118P00105000 | 2022-07-29 2:38PM EDT | 105.00 | 2.20 | 0.00 | 2.45 | 0.00 | - | - | 0 | 63.62% |
| FRC221118P00115000 | 2022-07-29 2:38PM EDT | 115.00 | 2.65 | 0.10 | 3.90 | 0.00 | - | - | 650 | 55.48% |
| FRC221118P00120000 | 2022-07-14 3:08PM EDT | 120.00 | 3.26 | 0.10 | 2.85 | 0.00 | - | - | 25 | 53.76% |
| FRC221118P00125000 | 2022-07-29 9:32AM EDT | 125.00 | 1.90 | 1.10 | 1.30 | 0.00 | - | - | 124 | 32.32% |
| FRC221118P00130000 | 2022-07-29 9:32AM EDT | 130.00 | 2.43 | 1.40 | 1.65 | 0.00 | - | - | 256 | 26.76% |
| FRC221118P00135000 | 2022-08-02 2:59PM EDT | 135.00 | 2.65 | 1.80 | 2.10 | 0.00 | - | 1 | 1 | 20.34% |
| FRC221118P00140000 | 2022-07-19 2:32PM EDT | 140.00 | 5.20 | 2.35 | 2.65 | 0.00 | - | - | 173 | 11.45% |
| FRC221118P00145000 | 2022-08-10 10:24AM EDT | 145.00 | 3.54 | 3.10 | 3.30 | +3.54 | - | - | 8 | 0.00% |
| FRC221118P00150000 | 2022-08-03 2:33PM EDT | 150.00 | 5.00 | 4.00 | 4.30 | 0.00 | - | 2 | 19 | 0.00% |
| FRC221118P00155000 | 2022-08-10 10:24AM EDT | 155.00 | 5.99 | 5.20 | 5.80 | +5.99 | - | - | 16 | 0.00% |
| FRC221118P00160000 | 2022-07-15 10:48AM EDT | 160.00 | 15.05 | 6.80 | 7.30 | 0.00 | - | - | 13 | 0.00% |
| FRC221118P00165000 | 2022-08-10 10:04AM EDT | 165.00 | 9.70 | 8.80 | 9.50 | +9.70 | - | - | 23 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
