Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.971,41 -414,68 (-1,08%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.288,24 -50,82 (-3,79%) Nasdaq Compositive
15.798,98 -184,10 (-1,15%) S&P 500
5.068,03 -48,14 (-0,94%)
Frontline plc (FRO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:46PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO240517C00003000 | 2024-01-30 4:43PM EDT | 3.00 | 19.50 | 18.20 | 21.40 | 0.00 | - | - | 0 | 832.81% |
| FRO240517C00014000 | 2024-01-08 11:23AM EDT | 14.00 | 7.80 | 7.30 | 9.80 | 0.00 | - | 5 | 1 | 157.03% |
| FRO240517C00015000 | 2024-01-16 12:32PM EDT | 15.00 | 7.60 | 7.60 | 10.90 | 0.00 | - | 5 | 0 | 197.66% |
| FRO240517C00016000 | 2024-03-13 9:46AM EDT | 16.00 | 7.40 | 9.00 | 9.40 | 0.00 | - | 1 | 20 | 256.06% |
| FRO240517C00017000 | 2024-04-17 2:53PM EDT | 17.00 | 7.20 | 6.30 | 7.00 | 0.00 | - | 1 | 3 | 76.56% |
| FRO240517C00018000 | 2024-04-01 9:33AM EDT | 18.00 | 5.80 | 5.40 | 6.00 | 0.00 | - | 10 | 41 | 77.34% |
| FRO240517C00019000 | 2024-03-26 3:32PM EDT | 19.00 | 4.06 | 4.20 | 4.90 | 0.00 | - | 1 | 54 | 88.87% |
| FRO240517C00020000 | 2024-04-30 11:45AM EDT | 20.00 | 3.98 | 3.50 | 3.90 | +0.08 | +2.05% | 1 | 198 | 51.95% |
| FRO240517C00021000 | 2024-04-26 1:55PM EDT | 21.00 | 2.95 | 2.60 | 3.50 | 0.00 | - | 12 | 571 | 69.04% |
| FRO240517C00022000 | 2024-04-30 10:16AM EDT | 22.00 | 2.10 | 1.80 | 1.95 | 0.00 | - | 1 | 1,334 | 45.90% |
| FRO240517C00023000 | 2024-04-30 12:57PM EDT | 23.00 | 1.10 | 1.15 | 1.25 | -0.10 | -8.33% | 27 | 1,468 | 44.04% |
| FRO240517C00024000 | 2024-04-30 12:48PM EDT | 24.00 | 0.65 | 0.60 | 0.70 | -0.05 | -7.14% | 35 | 2,459 | 41.70% |
| FRO240517C00025000 | 2024-04-30 1:43PM EDT | 25.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 8 | 1,163 | 40.63% |
| FRO240517C00026000 | 2024-04-30 9:56AM EDT | 26.00 | 0.20 | 0.10 | 0.15 | +0.05 | +33.33% | 8 | 2,055 | 39.45% |
| FRO240517C00027000 | 2024-04-23 1:34PM EDT | 27.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 1,099 | 44.34% |
| FRO240517C00028000 | 2024-04-18 11:51AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 45.70% |
| FRO240517C00029000 | 2024-04-12 9:43AM EDT | 29.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 367 | 53.13% |
| FRO240517C00030000 | 2024-04-08 3:40PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 133 | 96.29% |
| FRO240517C00031000 | 2024-03-18 9:50AM EDT | 31.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 6 | 6 | 85.55% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO240517P00009000 | 2024-04-26 3:37PM EDT | 9.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 5 | 0 | 432.42% |
| FRO240517P00010000 | 2024-04-26 3:37PM EDT | 10.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 5 | 7 | 331.64% |
| FRO240517P00011000 | 2023-10-23 12:24PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 257.03% |
| FRO240517P00012000 | 2024-04-22 10:02AM EDT | 12.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 139.06% |
| FRO240517P00013000 | 2023-11-07 4:56PM EDT | 13.00 | 0.19 | 0.15 | 0.50 | 0.00 | - | 500 | 501 | 201.17% |
| FRO240517P00014000 | 2023-11-29 1:25PM EDT | 14.00 | 0.20 | 0.20 | 0.60 | 0.00 | - | 1 | 1,501 | 191.21% |
| FRO240517P00015000 | 2024-04-19 3:44PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 96.88% |
| FRO240517P00016000 | 2023-12-13 1:04PM EDT | 16.00 | 0.80 | 0.20 | 1.05 | 0.00 | - | 2 | 21 | 175.59% |
| FRO240517P00017000 | 2024-04-04 3:23PM EDT | 17.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 72.66% |
| FRO240517P00018000 | 2024-03-27 12:48PM EDT | 18.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 240 | 69.53% |
| FRO240517P00019000 | 2024-04-25 1:37PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 309 | 50.78% |
| FRO240517P00020000 | 2024-04-24 1:30PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 21 | 1,483 | 54.30% |
| FRO240517P00021000 | 2024-04-30 1:22PM EDT | 21.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 49 | 611 | 46.88% |
| FRO240517P00022000 | 2024-04-30 1:22PM EDT | 22.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 165 | 2,147 | 40.43% |
| FRO240517P00023000 | 2024-04-30 1:50PM EDT | 23.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 240 | 1,159 | 39.75% |
| FRO240517P00024000 | 2024-04-29 3:09PM EDT | 24.00 | 0.85 | 0.95 | 1.05 | -0.13 | -13.27% | 11 | 3,670 | 40.04% |
| FRO240517P00025000 | 2024-04-25 9:30AM EDT | 25.00 | 2.33 | 1.55 | 1.70 | 0.00 | - | 1 | 83 | 38.57% |
| FRO240517P00026000 | 2024-04-19 9:30AM EDT | 26.00 | 3.10 | 2.40 | 2.55 | 0.00 | - | 1 | 66 | 40.72% |
| FRO240517P00027000 | 2024-04-15 9:57AM EDT | 27.00 | 2.80 | 3.00 | 4.20 | 0.00 | - | 3 | 141 | 55.27% |
| FRO240517P00030000 | 2023-11-20 1:24PM EDT | 30.00 | 8.50 | 8.10 | 11.80 | 0.00 | - | - | 0 | 268.16% |
