Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.847,36 +289,25 (+0,73%) Gold
2.395,00 +35,10 (+1,49%) EUR/USD
1,0881 +0,0060 (+0,55%) Bitcoin EUR
59.763,16 +3.496,51 (+6,21%)
TechnipFMC plc (FTI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:08PM EDT. Markt geöffnet.
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 | 9.50 | 12.00 | 0.00 | - | 2 | 2 | 547.27% |
| FTI240517C00019000 | 2024-04-18 1:03PM EDT | 19.00 | 7.38 | 6.30 | 10.00 | 0.00 | - | - | 1 | 329.30% |
| FTI240517C00021000 | 2024-04-17 11:01AM EDT | 21.00 | 4.80 | 5.10 | 8.00 | 0.00 | - | - | 1 | 327.34% |
| FTI240517C00022000 | 2024-05-14 3:16PM EDT | 22.00 | 4.72 | 4.50 | 6.40 | 0.00 | - | 2 | 27 | 270.70% |
| FTI240517C00023000 | 2024-05-15 11:02AM EDT | 23.00 | 3.53 | 3.60 | 5.20 | -0.17 | -4.59% | 10 | 26 | 224.02% |
| FTI240517C00024000 | 2024-05-15 10:11AM EDT | 24.00 | 2.20 | 2.55 | 2.90 | -0.50 | -18.52% | 2 | 23 | 107.81% |
| FTI240517C00025000 | 2024-05-14 12:44PM EDT | 25.00 | 1.55 | 1.55 | 2.55 | 0.00 | - | 2 | 3,343 | 100.78% |
| FTI240517C00026000 | 2024-05-15 11:29AM EDT | 26.00 | 0.80 | 0.70 | 0.80 | +0.14 | +21.21% | 3 | 344 | 32.03% |
| FTI240517C00027000 | 2024-05-14 3:55PM EDT | 27.00 | 0.05 | 0.10 | 0.20 | -0.15 | -75.00% | 1 | 248 | 32.62% |
| FTI240517C00028000 | 2024-05-09 3:42PM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 391 | 50.39% |
| FTI240517C00029000 | 2024-05-09 11:12AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 75 | 116.99% |
| FTI240517C00030000 | 2024-05-15 10:46AM EDT | 30.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 1 | 250 | 80.47% |
| FTI240517C00032000 | 2024-04-10 9:33AM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| FTI240517C00033000 | 2024-04-09 9:59AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 16 | 208.98% |
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 | 318.36% |
| FTI240517P00020000 | 2024-03-27 10:45AM EDT | 20.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 281.64% |
| FTI240517P00021000 | 2024-04-11 3:55PM EDT | 21.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 18 | 19 | 134.38% |
| FTI240517P00022000 | 2024-04-24 9:38AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 60 | 211.33% |
| FTI240517P00023000 | 2024-05-03 10:06AM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 177.34% |
| FTI240517P00024000 | 2024-05-01 3:36PM EDT | 24.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 195 | 92.58% |
| FTI240517P00025000 | 2024-05-09 12:34PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,144 | 53.91% |
| FTI240517P00026000 | 2024-05-15 12:36PM EDT | 26.00 | 0.06 | 0.00 | 0.10 | -0.14 | -70.00% | 4 | 285 | 36.72% |
| FTI240517P00027000 | 2024-05-15 11:08AM EDT | 27.00 | 0.45 | 0.40 | 0.45 | 0.00 | - | 1 | 203 | 30.47% |
| FTI240517P00028000 | 2024-04-23 9:32AM EDT | 28.00 | 2.90 | 0.95 | 1.55 | 0.00 | - | 1 | 3 | 75.78% |
| FTI240517P00029000 | 2024-04-23 9:34AM EDT | 29.00 | 3.50 | 2.15 | 2.60 | 0.00 | - | 1 | 2 | 74.61% |
| FTI240517P00033000 | 2024-05-01 10:28AM EDT | 33.00 | 6.90 | 5.90 | 6.60 | 0.00 | - | 1 | 0 | 200.78% |
