Deutsche Märkte schließen in 1 Stunde 56 Minute
DAX
18.098,31 +30,10 (+0,17%) Euro Stoxx 50
4.901,98 +21,56 (+0,44%) Dow Jones 30
38.825,19 +47,09 (+0,12%) Gold
2.332,10 +3,10 (+0,13%) EUR/USD
1,0735 0,0000 (-0,00%) Bitcoin EUR
60.315,67 -645,50 (-1,06%)
Frontline plc (FRO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:34AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO250117C00003000 | 2023-06-27 11:31AM EDT | 3.00 | 10.90 | 11.50 | 13.50 | 0.00 | - | 2 | 4 | 0.00% |
| FRO250117C00005000 | 2024-06-13 3:55PM EDT | 5.00 | 20.69 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| FRO250117C00008000 | 2023-09-13 2:45PM EDT | 8.00 | 8.90 | 11.60 | 13.60 | 0.00 | - | 35 | 10 | 0.00% |
| FRO250117C00010000 | 2023-12-18 12:50PM EDT | 10.00 | 10.63 | 10.10 | 14.50 | 0.00 | - | 7 | 15 | 63.87% |
| FRO250117C00012000 | 2024-01-30 2:48PM EDT | 12.00 | 11.20 | 9.40 | 13.00 | 0.00 | - | 4 | 26 | 79.20% |
| FRO250117C00015000 | 2024-06-13 1:38PM EDT | 15.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3,600 | 30 | 0.00% |
| FRO250117C00017000 | 2024-05-30 2:08PM EDT | 17.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| FRO250117C00020000 | 2024-06-17 2:33PM EDT | 20.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4,239 | 0.00% |
| FRO250117C00022000 | 2024-06-13 12:09PM EDT | 22.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 6 | 861 | 0.00% |
| FRO250117C00024000 | 2024-06-17 10:35AM EDT | 24.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| FRO250117C00025000 | 2024-06-17 1:42PM EDT | 25.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 7,039 | 0.78% |
| FRO250117C00026000 | 2024-06-13 2:33PM EDT | 26.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 3.13% |
| FRO250117C00027000 | 2024-05-28 1:31PM EDT | 27.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 3.13% |
| FRO250117C00028000 | 2024-06-12 11:55AM EDT | 28.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 6.25% |
| FRO250117C00029000 | 2024-06-07 3:13PM EDT | 29.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 25 | 19 | 6.25% |
| FRO250117C00030000 | 2024-06-14 12:56PM EDT | 30.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 424 | 6.25% |
| FRO250117C00031000 | 2024-05-21 1:01PM EDT | 31.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| FRO250117C00032000 | 2024-05-31 2:19PM EDT | 32.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 6.25% |
| FRO250117C00033000 | 2024-05-28 10:58AM EDT | 33.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| FRO250117C00035000 | 2024-06-13 12:19PM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 12.50% |
| FRO250117C00040000 | 2024-05-29 3:41PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 71 | 76 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO250117P00008000 | 2024-04-11 2:06PM EDT | 8.00 | 0.23 | 0.00 | 1.25 | 0.00 | - | 4 | 42 | 118.56% |
| FRO250117P00010000 | 2023-11-29 11:09AM EDT | 10.00 | 0.30 | 0.30 | 1.15 | 0.00 | - | 1 | 21 | 101.66% |
| FRO250117P00012000 | 2024-05-16 9:30AM EDT | 12.00 | 0.38 | 0.00 | 2.50 | 0.00 | - | 5 | 47 | 101.66% |
| FRO250117P00015000 | 2024-05-31 10:17AM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 474 | 12.50% |
| FRO250117P00017000 | 2024-05-15 2:37PM EDT | 17.00 | 0.60 | 0.00 | 2.90 | 0.00 | - | 52 | 156 | 66.89% |
| FRO250117P00020000 | 2024-06-17 2:24PM EDT | 20.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 20 | 192 | 6.25% |
| FRO250117P00022000 | 2024-06-17 11:40AM EDT | 22.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 11 | 96 | 3.13% |
| FRO250117P00023000 | 2024-05-17 10:44AM EDT | 23.00 | 1.89 | 1.30 | 4.60 | 0.00 | - | 1 | 1 | 50.15% |
| FRO250117P00024000 | 2024-06-17 10:35AM EDT | 24.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.78% |
| FRO250117P00025000 | 2024-06-11 10:39AM EDT | 25.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 5 | 304 | 0.00% |
| FRO250117P00026000 | 2024-06-13 1:52PM EDT | 26.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| FRO250117P00028000 | 2024-06-10 3:40PM EDT | 28.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| FRO250117P00029000 | 2024-06-12 11:01AM EDT | 29.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FRO250117P00030000 | 2024-05-10 3:34PM EDT | 30.00 | 5.00 | 4.00 | 8.00 | 0.00 | - | - | 3 | 56.93% |
| FRO250117P00031000 | 2024-05-16 3:51PM EDT | 31.00 | 5.78 | 5.70 | 9.90 | 0.00 | - | - | 3 | 72.58% |
| FRO250117P00033000 | 2024-05-28 3:00PM EDT | 33.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
