Deutsche Märkte öffnen in 2 Stunden 54 Minuten
Nikkei 225
38.253,92 -20,13 (-0,05%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.588,85 -2.596,53 (-4,62%) CMC Crypto 200
1.260,87 -78,20 (-5,85%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
TechnipFMC plc (FTI)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240517C00017000 | 2024-04-19 1:38PM EDT | 17.00 | 8.30 | 7.90 | 11.00 | 0.00 | - | 2 | 2 | 227.54% |
| FTI240517C00019000 | 2024-04-18 1:03PM EDT | 19.00 | 7.38 | 5.90 | 8.70 | 0.00 | - | - | 1 | 172.07% |
| FTI240517C00021000 | 2024-04-17 11:01AM EDT | 21.00 | 4.80 | 3.90 | 7.00 | 0.00 | - | - | 1 | 142.19% |
| FTI240517C00022000 | 2024-04-24 2:50PM EDT | 22.00 | 3.96 | 3.10 | 5.90 | 0.00 | - | 25 | 27 | 125.20% |
| FTI240517C00023000 | 2024-04-17 11:01AM EDT | 23.00 | 2.92 | 1.10 | 2.70 | 0.00 | - | 1 | 29 | 57.32% |
| FTI240517C00024000 | 2024-04-26 2:13PM EDT | 24.00 | 2.80 | 1.45 | 3.10 | 0.00 | - | 5 | 26 | 72.75% |
| FTI240517C00025000 | 2024-05-01 12:25PM EDT | 25.00 | 0.90 | 0.85 | 1.00 | -0.40 | -30.77% | 1 | 3,341 | 38.38% |
| FTI240517C00026000 | 2024-05-01 12:15PM EDT | 26.00 | 0.46 | 0.40 | 0.50 | -0.24 | -34.29% | 2 | 357 | 36.33% |
| FTI240517C00027000 | 2024-05-01 11:56AM EDT | 27.00 | 0.21 | 0.10 | 0.25 | -0.09 | -30.00% | 4 | 228 | 37.70% |
| FTI240517C00028000 | 2024-05-01 11:14AM EDT | 28.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 6 | 426 | 41.80% |
| FTI240517C00029000 | 2024-04-30 12:44PM EDT | 29.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 2 | 89 | 96.29% |
| FTI240517C00030000 | 2024-05-01 12:37PM EDT | 30.00 | 0.05 | 0.00 | 0.25 | -0.07 | -58.33% | 20 | 260 | 57.81% |
| FTI240517C00032000 | 2024-04-10 9:33AM EDT | 32.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 66.02% |
| FTI240517C00033000 | 2024-04-09 9:59AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 16 | 106.45% |
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 | 0.75 | 0.00 | - | 1 | 2 | 123.44% |
| 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 | 0.50 | 0.00 | - | 18 | 19 | 79.88% |
| FTI240517P00022000 | 2024-04-24 9:38AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 60 | 75.59% |
| FTI240517P00023000 | 2024-04-24 9:31AM EDT | 23.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 5 | 5 | 37.89% |
| FTI240517P00024000 | 2024-05-01 3:36PM EDT | 24.00 | 0.15 | 0.15 | 0.25 | +0.05 | +50.00% | 2 | 195 | 35.94% |
| FTI240517P00025000 | 2024-04-30 11:14AM EDT | 25.00 | 0.35 | 0.45 | 0.55 | +0.08 | +29.63% | 1 | 1,147 | 34.08% |
| FTI240517P00026000 | 2024-05-01 9:47AM EDT | 26.00 | 0.75 | 0.95 | 1.05 | -0.05 | -6.25% | 1 | 317 | 31.84% |
| FTI240517P00027000 | 2024-05-01 12:24PM EDT | 27.00 | 1.75 | 1.70 | 1.90 | +0.75 | +75.00% | 2 | 188 | 38.28% |
| FTI240517P00028000 | 2024-04-23 9:32AM EDT | 28.00 | 2.90 | 2.05 | 3.00 | 0.00 | - | 1 | 3 | 56.84% |
| FTI240517P00029000 | 2024-04-23 9:34AM EDT | 29.00 | 3.50 | 2.15 | 5.80 | 0.00 | - | 1 | 2 | 66.41% |
| FTI240517P00033000 | 2024-04-23 9:33AM EDT | 33.00 | 6.90 | 7.10 | 9.50 | -1.30 | -15.85% | 1 | 1 | 127.73% |
