Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.828,82 +270,71 (+0,68%) Bitcoin EUR
60.117,35 +3.807,22 (+6,76%) CMC Crypto 200
1.376,40 +108,45 (+8,56%) Nasdaq Compositive
16.724,09 +212,91 (+1,29%) S&P 500
5.300,67 +53,99 (+1,03%)
TechnipFMC plc (FTI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:31PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240621C00015000 | 2024-04-18 1:33PM EDT | 15.00 | 11.50 | 11.40 | 14.50 | 0.00 | - | - | 3 | 197.85% |
| FTI240621C00018000 | 2024-04-16 3:27PM EDT | 18.00 | 7.89 | 8.50 | 11.00 | 0.00 | - | - | 2 | 140.43% |
| FTI240621C00023000 | 2024-05-14 9:30AM EDT | 23.00 | 3.60 | 3.80 | 4.00 | 0.00 | - | 1 | 11 | 45.12% |
| FTI240621C00024000 | 2024-05-10 9:55AM EDT | 24.00 | 3.20 | 2.90 | 3.10 | 0.00 | - | 3 | 19 | 40.53% |
| FTI240621C00025000 | 2024-05-14 11:48AM EDT | 25.00 | 2.10 | 2.05 | 2.20 | 0.00 | - | 1 | 59 | 34.38% |
| FTI240621C00026000 | 2024-05-14 11:51AM EDT | 26.00 | 1.40 | 1.35 | 1.45 | 0.00 | - | 12 | 94 | 31.06% |
| FTI240621C00027000 | 2024-05-15 11:44AM EDT | 27.00 | 0.90 | 0.85 | 0.90 | +0.05 | +5.88% | 29 | 203 | 29.98% |
| FTI240621C00028000 | 2024-05-15 11:23AM EDT | 28.00 | 0.50 | 0.50 | 0.55 | -0.02 | -3.85% | 1 | 478 | 30.47% |
| FTI240621C00029000 | 2024-05-15 12:44PM EDT | 29.00 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 40 | 453 | 30.08% |
| FTI240621C00030000 | 2024-05-15 12:28PM EDT | 30.00 | 0.12 | 0.10 | 0.20 | -0.38 | -76.00% | 5 | 67 | 32.42% |
| FTI240621C00031000 | 2024-05-08 10:52AM EDT | 31.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 38.48% |
| FTI240621C00032000 | 2024-04-19 12:33PM EDT | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 53.03% |
| FTI240621C00033000 | 2024-04-25 3:26PM EDT | 33.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 25 | 26 | 58.79% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240621P00020000 | 2024-05-13 9:47AM EDT | 20.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | 1 | 67 | 56.45% |
| FTI240621P00021000 | 2024-04-23 10:54AM EDT | 21.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 25 | 26 | 69.04% |
| FTI240621P00022000 | 2024-04-26 3:15PM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 59.38% |
| FTI240621P00023000 | 2024-04-25 12:08PM EDT | 23.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 150 | 134 | 37.11% |
| FTI240621P00024000 | 2024-05-14 10:10AM EDT | 24.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 32 | 31.84% |
| FTI240621P00025000 | 2024-05-15 2:05PM EDT | 25.00 | 0.31 | 0.30 | 0.35 | -0.09 | -22.50% | 7 | 138 | 29.40% |
| FTI240621P00026000 | 2024-05-15 11:27AM EDT | 26.00 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 30 | 972 | 28.47% |
| FTI240621P00027000 | 2024-05-15 1:06PM EDT | 27.00 | 1.05 | 1.00 | 1.10 | -0.05 | -4.55% | 115 | 284 | 27.54% |
| FTI240621P00028000 | 2024-04-25 2:30PM EDT | 28.00 | 2.10 | 1.60 | 1.70 | 0.00 | - | 172 | 194 | 26.07% |
| FTI240621P00029000 | 2024-05-15 10:40AM EDT | 29.00 | 2.65 | 2.40 | 2.55 | +0.05 | +1.92% | 1 | 233 | 28.71% |
| FTI240621P00030000 | 2024-05-01 9:52AM EDT | 30.00 | 4.38 | 3.10 | 3.50 | 0.00 | - | 2 | 2 | 33.20% |
| FTI240621P00031000 | 2024-05-08 9:52AM EDT | 31.00 | 4.40 | 4.10 | 5.80 | 0.00 | - | - | 6 | 58.50% |
