Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.481,17 +1.444,73 (+2,41%)
Frontline plc (FRO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 0.00% |
| 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 | 0.00% |
| FRO240517C00016000 | 2024-03-13 9:46AM EDT | 16.00 | 7.40 | 9.00 | 9.40 | 0.00 | - | 1 | 20 | 0.00% |
| FRO240517C00017000 | 2024-04-17 2:53PM EDT | 17.00 | 7.20 | 10.20 | 12.40 | 0.00 | - | 1 | 3 | 906.25% |
| FRO240517C00018000 | 2024-05-17 11:37AM EDT | 18.00 | 9.10 | 9.20 | 11.40 | +3.30 | +56.90% | 10 | 41 | 825.00% |
| FRO240517C00019000 | 2024-05-17 2:33PM EDT | 19.00 | 9.00 | 8.20 | 10.00 | +4.94 | +121.67% | 1 | 54 | 678.13% |
| FRO240517C00020000 | 2024-05-17 10:58AM EDT | 20.00 | 7.55 | 7.20 | 9.40 | +0.15 | +2.03% | 8 | 195 | 673.44% |
| FRO240517C00021000 | 2024-05-17 3:19PM EDT | 21.00 | 6.55 | 6.10 | 8.10 | +0.36 | +5.82% | 4 | 505 | 541.41% |
| FRO240517C00022000 | 2024-05-17 3:53PM EDT | 22.00 | 5.50 | 5.40 | 7.40 | +0.10 | +1.85% | 13 | 790 | 558.59% |
| FRO240517C00023000 | 2024-05-17 11:51AM EDT | 23.00 | 4.50 | 4.20 | 5.90 | +0.12 | +2.74% | 80 | 1,365 | 398.05% |
| FRO240517C00024000 | 2024-05-17 3:53PM EDT | 24.00 | 3.50 | 3.10 | 5.10 | +0.10 | +2.94% | 51 | 1,900 | 348.44% |
| FRO240517C00025000 | 2024-05-17 2:20PM EDT | 25.00 | 2.55 | 2.10 | 2.75 | +0.20 | +8.51% | 131 | 1,117 | 199.22% |
| FRO240517C00026000 | 2024-05-17 3:53PM EDT | 26.00 | 1.54 | 1.15 | 3.40 | +0.15 | +10.79% | 618 | 1,956 | 253.52% |
| FRO240517C00027000 | 2024-05-17 3:11PM EDT | 27.00 | 0.70 | 0.20 | 0.70 | +0.20 | +40.00% | 54 | 980 | 73.44% |
| FRO240517C00028000 | 2024-05-17 3:53PM EDT | 28.00 | 0.14 | 0.00 | 0.25 | +0.09 | +180.00% | 2 | 31 | 55.08% |
| FRO240517C00029000 | 2024-05-16 11:59AM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 367 | 65.63% |
| FRO240517C00030000 | 2024-04-08 3:40PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 133 | 96.88% |
| FRO240517C00031000 | 2024-03-18 9:50AM EDT | 31.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 6 | 6 | 195.31% |
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 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FRO240517P00010000 | 2024-04-26 3:37PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| FRO240517P00011000 | 2023-10-23 12:24PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 1,228.13% |
| FRO240517P00012000 | 2024-04-22 10:02AM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| FRO240517P00013000 | 2023-11-07 4:56PM EDT | 13.00 | 0.19 | 0.15 | 0.50 | 0.00 | - | 500 | 501 | 995.31% |
| FRO240517P00014000 | 2023-11-29 1:25PM EDT | 14.00 | 0.20 | 0.20 | 0.60 | 0.00 | - | 1 | 1,501 | 959.38% |
| FRO240517P00015000 | 2024-04-19 3:44PM EDT | 15.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 5 | 7 | 1,138.28% |
| FRO240517P00016000 | 2024-05-02 2:30PM EDT | 16.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 4 | 21 | 909.38% |
| FRO240517P00017000 | 2024-04-04 3:23PM EDT | 17.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 421.88% |
| FRO240517P00018000 | 2024-05-13 11:57AM EDT | 18.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 20 | 219 | 771.88% |
| FRO240517P00019000 | 2024-05-13 12:11PM EDT | 19.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 300 | 632.81% |
| FRO240517P00020000 | 2024-05-09 3:28PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,478 | 293.75% |
| FRO240517P00021000 | 2024-05-15 12:05PM EDT | 21.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 612 | 253.13% |
| FRO240517P00022000 | 2024-05-13 11:50AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,102 | 215.63% |
| FRO240517P00023000 | 2024-05-14 10:09AM EDT | 23.00 | 0.03 | 0.00 | 2.10 | 0.00 | - | 3 | 1,202 | 519.53% |
| FRO240517P00024000 | 2024-05-13 11:52AM EDT | 24.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 3,700 | 140.63% |
| FRO240517P00025000 | 2024-05-14 10:09AM EDT | 25.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 104.69% |
| FRO240517P00026000 | 2024-05-17 12:23PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 161 | 68.75% |
| FRO240517P00027000 | 2024-05-14 2:47PM EDT | 27.00 | 0.22 | 0.00 | 2.25 | 0.00 | - | 7 | 144 | 237.89% |
| FRO240517P00030000 | 2023-11-20 1:24PM EDT | 30.00 | 8.50 | 8.10 | 11.80 | 0.00 | - | - | 0 | 1,475.00% |
