Deutsche Märkte schließen in 3 Stunden 35 Minuten
DAX
17.943,50 +11,33 (+0,06%) Euro Stoxx 50
4.906,52 -14,70 (-0,30%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.309,00 -2,00 (-0,09%) EUR/USD
1,0707 -0,0011 (-0,11%) Bitcoin EUR
54.695,79 +742,27 (+1,38%)
TechnipFMC plc (FTI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240517C00017000 | 2024-04-19 1:38PM EDT | 17.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FTI240517C00019000 | 2024-04-18 1:03PM EDT | 19.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FTI240517C00021000 | 2024-04-17 11:01AM EDT | 21.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FTI240517C00022000 | 2024-04-24 2:50PM EDT | 22.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 0.00% |
| FTI240517C00023000 | 2024-04-17 11:01AM EDT | 23.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| FTI240517C00024000 | 2024-04-26 2:13PM EDT | 24.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| FTI240517C00025000 | 2024-05-01 12:25PM EDT | 25.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3,341 | 0.00% |
| FTI240517C00026000 | 2024-05-01 12:15PM EDT | 26.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 357 | 3.13% |
| FTI240517C00027000 | 2024-05-01 11:56AM EDT | 27.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 226 | 6.25% |
| FTI240517C00028000 | 2024-05-01 2:40PM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 420 | 12.50% |
| FTI240517C00029000 | 2024-04-30 12:44PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 12.50% |
| FTI240517C00030000 | 2024-05-01 12:37PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 270 | 25.00% |
| FTI240517C00032000 | 2024-04-10 9:33AM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| FTI240517C00033000 | 2024-04-09 9:59AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240517P00019000 | 2024-04-03 9:46AM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| FTI240517P00020000 | 2024-03-27 10:45AM EDT | 20.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 107.23% |
| FTI240517P00021000 | 2024-04-11 3:55PM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 25.00% |
| FTI240517P00022000 | 2024-04-24 9:38AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 12.50% |
| FTI240517P00023000 | 2024-04-24 9:31AM EDT | 23.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| FTI240517P00024000 | 2024-05-01 3:36PM EDT | 24.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 6.25% |
| FTI240517P00025000 | 2024-05-01 3:28PM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,146 | 3.13% |
| FTI240517P00026000 | 2024-05-01 9:47AM EDT | 26.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 0.00% |
| FTI240517P00027000 | 2024-05-01 12:24PM EDT | 27.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 0.00% |
| FTI240517P00028000 | 2024-04-23 9:32AM EDT | 28.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FTI240517P00029000 | 2024-04-23 9:34AM EDT | 29.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FTI240517P00033000 | 2024-05-01 10:28AM EDT | 33.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
