Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.343,86 +285,92 (+0,48%) CMC Crypto 200
1.383,08 +45,33 (+3,39%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
Frontline plc (FRO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO240621C00020000 | 2024-06-13 3:33PM EDT | 20.00 | 5.60 | 3.30 | 6.60 | 0.00 | - | 4 | 1 | 206.25% |
| FRO240621C00021000 | 2024-05-16 12:06PM EDT | 21.00 | 6.60 | 2.65 | 5.10 | 0.00 | - | 2 | 0 | 153.91% |
| FRO240621C00022000 | 2024-06-13 12:05PM EDT | 22.00 | 3.65 | 2.20 | 4.60 | 0.00 | - | 2 | 0 | 206.84% |
| FRO240621C00023000 | 2024-06-14 9:30AM EDT | 23.00 | 1.40 | 0.00 | 3.60 | 0.00 | - | 3 | 4 | 73.83% |
| FRO240621C00024000 | 2024-06-18 10:45AM EDT | 24.00 | 0.65 | 0.00 | 0.85 | +0.30 | +85.71% | 26 | 133 | 48.44% |
| FRO240621C00025000 | 2024-06-18 2:28PM EDT | 25.00 | 0.14 | 0.00 | 0.20 | +0.09 | +180.00% | 8 | 282 | 37.50% |
| FRO240621C00026000 | 2024-06-17 11:43AM EDT | 26.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 2,180 | 45.31% |
| FRO240621C00027000 | 2024-06-18 1:42PM EDT | 27.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 958 | 67.58% |
| FRO240621C00028000 | 2024-06-17 11:30AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 828 | 76.56% |
| FRO240621C00029000 | 2024-06-18 11:18AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 1,594 | 93.75% |
| FRO240621C00030000 | 2024-06-18 10:54AM EDT | 30.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 767 | 109.38% |
| FRO240621C00031000 | 2024-05-31 3:29PM EDT | 31.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 76 | 200.00% |
| FRO240621C00032000 | 2024-05-30 10:04AM EDT | 32.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 245.70% |
| FRO240621C00033000 | 2024-06-05 11:11AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 105 | 264.84% |
| FRO240621C00034000 | 2024-05-28 10:48AM EDT | 34.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 254.69% |
| FRO240621C00035000 | 2024-06-11 12:04PM EDT | 35.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 300.39% |
| FRO240621C00036000 | 2024-06-04 12:35PM EDT | 36.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 316.80% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO240621P00016000 | 2024-04-18 3:16PM EDT | 16.00 | 1.08 | 0.00 | 1.00 | 0.00 | - | - | 2 | 426.56% |
| FRO240621P00018000 | 2024-04-24 3:00PM EDT | 18.00 | 0.33 | 0.00 | 2.10 | 0.00 | - | 5 | 5 | 446.48% |
| FRO240621P00020000 | 2024-06-04 10:00AM EDT | 20.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 229.30% |
| FRO240621P00021000 | 2024-06-14 3:34PM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 191.41% |
| FRO240621P00022000 | 2024-06-14 11:47AM EDT | 22.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 669 | 92.19% |
| FRO240621P00023000 | 2024-06-18 12:06PM EDT | 23.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 10 | 35 | 64.06% |
| FRO240621P00024000 | 2024-06-18 1:25PM EDT | 24.00 | 0.16 | 0.10 | 0.20 | -0.25 | -60.98% | 1 | 331 | 52.54% |
| FRO240621P00025000 | 2024-06-18 12:06PM EDT | 25.00 | 0.60 | 0.45 | 0.65 | -0.52 | -46.43% | 41 | 465 | 52.73% |
| FRO240621P00026000 | 2024-06-18 2:07PM EDT | 26.00 | 1.55 | 1.00 | 2.25 | -0.65 | -29.55% | 12 | 2,945 | 87.11% |
| FRO240621P00027000 | 2024-06-18 3:21PM EDT | 27.00 | 2.40 | 0.55 | 3.30 | -0.73 | -23.32% | 1 | 156 | 206.06% |
| FRO240621P00028000 | 2024-06-17 10:54AM EDT | 28.00 | 4.10 | 2.60 | 5.10 | 0.00 | - | 10 | 88 | 178.71% |
| FRO240621P00029000 | 2024-06-18 11:51AM EDT | 29.00 | 5.40 | 3.80 | 6.60 | -0.50 | -8.47% | 10 | 16 | 254.49% |
| FRO240621P00030000 | 2024-06-18 11:51AM EDT | 30.00 | 6.35 | 4.20 | 7.60 | +4.09 | +180.97% | 10 | 0 | 237.50% |
| FRO240621P00031000 | 2024-05-21 10:25AM EDT | 31.00 | 1.55 | 5.00 | 8.60 | 0.00 | - | - | 0 | 244.14% |
| FRO240621P00036000 | 2024-06-03 9:57AM EDT | 36.00 | 8.87 | 10.20 | 13.80 | 0.00 | - | 1 | 0 | 375.78% |
