Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.190,23 +286,94 (+0,76%) Gold
2.317,30 +6,30 (+0,27%) EUR/USD
1,0727 +0,0009 (+0,09%) Bitcoin EUR
55.335,58 +1.442,30 (+2,68%)
Frontline plc (FRO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:14PM 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 | 523.44% |
| FRO240517C00014000 | 2024-01-08 11:23AM EDT | 14.00 | 7.80 | 7.30 | 9.80 | 0.00 | - | 5 | 1 | 0.00% |
| FRO240517C00015000 | 2024-01-16 12:32PM EDT | 15.00 | 7.60 | 7.60 | 10.90 | 0.00 | - | 5 | 0 | 309.67% |
| FRO240517C00016000 | 2024-03-13 9:46AM EDT | 16.00 | 7.40 | 9.00 | 9.40 | 0.00 | - | 1 | 20 | 220.51% |
| FRO240517C00017000 | 2024-04-17 2:53PM EDT | 17.00 | 7.20 | 7.00 | 9.10 | 0.00 | - | 1 | 3 | 184.18% |
| FRO240517C00018000 | 2024-04-01 9:33AM EDT | 18.00 | 5.80 | 5.00 | 7.30 | 0.00 | - | 10 | 41 | 183.79% |
| FRO240517C00019000 | 2024-03-26 3:32PM EDT | 19.00 | 4.06 | 4.20 | 4.90 | 0.00 | - | 1 | 54 | 0.00% |
| FRO240517C00020000 | 2024-05-01 9:42AM EDT | 20.00 | 3.40 | 4.10 | 4.50 | 0.00 | - | 1 | 197 | 76.56% |
| FRO240517C00021000 | 2024-05-02 12:45PM EDT | 21.00 | 3.08 | 3.00 | 3.50 | +0.13 | +4.41% | 91 | 571 | 61.91% |
| FRO240517C00022000 | 2024-05-02 12:45PM EDT | 22.00 | 2.28 | 2.30 | 2.45 | +0.33 | +16.92% | 1 | 1,333 | 42.97% |
| FRO240517C00023000 | 2024-05-02 1:52PM EDT | 23.00 | 1.55 | 0.95 | 1.65 | +0.58 | +59.79% | 17 | 1,450 | 42.38% |
| FRO240517C00024000 | 2024-05-02 1:52PM EDT | 24.00 | 0.90 | 0.85 | 0.95 | +0.30 | +51.72% | 154 | 2,482 | 38.97% |
| FRO240517C00025000 | 2024-05-02 1:47PM EDT | 25.00 | 0.45 | 0.40 | 0.50 | +0.24 | +114.29% | 25 | 1,183 | 38.77% |
| FRO240517C00026000 | 2024-05-02 9:31AM EDT | 26.00 | 0.13 | 0.15 | 0.20 | +0.03 | +30.00% | 6 | 2,061 | 36.52% |
| FRO240517C00027000 | 2024-04-23 1:34PM EDT | 27.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 1,099 | 39.26% |
| FRO240517C00028000 | 2024-04-18 11:51AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 48.63% |
| FRO240517C00029000 | 2024-04-12 9:43AM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 25.00% |
| FRO240517C00030000 | 2024-04-08 3:40PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 133 | 50.78% |
| FRO240517C00031000 | 2024-03-18 9:50AM EDT | 31.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 6 | 6 | 83.01% |
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 | 2.10 | 0.00 | - | 5 | 0 | 462.11% |
| FRO240517P00010000 | 2024-04-26 3:37PM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 187.50% |
| FRO240517P00011000 | 2023-10-23 12:24PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 279.30% |
| FRO240517P00012000 | 2024-04-22 10:02AM EDT | 12.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 151.56% |
| FRO240517P00013000 | 2023-11-07 4:56PM EDT | 13.00 | 0.19 | 0.15 | 0.50 | 0.00 | - | 500 | 501 | 220.31% |
| FRO240517P00014000 | 2023-11-29 1:25PM EDT | 14.00 | 0.20 | 0.20 | 0.60 | 0.00 | - | 1 | 1,501 | 210.16% |
| FRO240517P00015000 | 2024-04-19 3:44PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 107.81% |
| FRO240517P00016000 | 2023-12-13 1:04PM EDT | 16.00 | 0.80 | 0.20 | 1.05 | 0.00 | - | 2 | 21 | 194.34% |
| FRO240517P00017000 | 2024-04-04 3:23PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| FRO240517P00018000 | 2024-03-27 12:48PM EDT | 18.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 240 | 79.69% |
| FRO240517P00019000 | 2024-04-25 1:37PM EDT | 19.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 20 | 309 | 101.17% |
| FRO240517P00020000 | 2024-05-01 2:10PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,479 | 55.47% |
| FRO240517P00021000 | 2024-04-30 1:22PM EDT | 21.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 49 | 614 | 51.76% |
| FRO240517P00022000 | 2024-05-01 10:27AM EDT | 22.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 1 | 2,155 | 43.95% |
| FRO240517P00023000 | 2024-05-02 12:54PM EDT | 23.00 | 0.30 | 0.20 | 0.30 | -0.30 | -50.00% | 85 | 1,198 | 39.84% |
| FRO240517P00024000 | 2024-05-02 10:23AM EDT | 24.00 | 0.75 | 0.50 | 0.65 | -0.45 | -37.50% | 37 | 3,670 | 39.45% |
| FRO240517P00025000 | 2024-04-25 9:30AM EDT | 25.00 | 1.42 | 1.05 | 1.20 | -0.91 | -39.06% | 9 | 83 | 39.26% |
| FRO240517P00026000 | 2024-04-19 9:30AM EDT | 26.00 | 3.10 | 1.80 | 3.00 | 0.00 | - | 1 | 66 | 66.50% |
| FRO240517P00027000 | 2024-04-15 9:57AM EDT | 27.00 | 2.80 | 2.50 | 4.00 | 0.00 | - | 3 | 140 | 72.36% |
| FRO240517P00030000 | 2023-11-20 1:24PM EDT | 30.00 | 8.50 | 8.10 | 11.80 | 0.00 | - | - | 0 | 302.64% |
