Deutsche Märkte öffnen in 2 Stunden 12 Minuten
Nikkei 225
38.700,69 -246,24 (-0,63%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
63.804,41 -1.575,79 (-2,41%) CMC Crypto 200
1.472,01 -16,53 (-1,11%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
TechnipFMC plc (FTI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240719C00007000 | 2024-01-03 10:50AM EDT | 7.00 | 13.40 | 10.20 | 14.00 | 0.00 | - | - | 1 | 0.00% |
| FTI240719C00010000 | 2024-04-15 10:27AM EDT | 10.00 | 16.25 | 14.50 | 19.00 | 0.00 | - | 1 | 24 | 141.99% |
| FTI240719C00013000 | 2024-04-16 1:18PM EDT | 13.00 | 12.60 | 12.60 | 16.00 | 0.00 | - | 8 | 4 | 155.66% |
| FTI240719C00015000 | 2024-05-07 12:40PM EDT | 15.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTI240719C00016000 | 2024-02-28 10:56AM EDT | 16.00 | 6.56 | 8.10 | 11.90 | 0.00 | - | 1 | 6 | 148.14% |
| FTI240719C00017000 | 2024-02-21 1:02PM EDT | 17.00 | 4.30 | 8.00 | 11.00 | 0.00 | - | 5 | 10 | 139.65% |
| FTI240719C00018000 | 2024-03-18 11:04AM EDT | 18.00 | 7.41 | 7.00 | 10.00 | 0.00 | - | 2 | 9 | 127.25% |
| FTI240719C00019000 | 2024-04-24 3:08PM EDT | 19.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTI240719C00020000 | 2024-05-20 3:54PM EDT | 20.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTI240719C00021000 | 2024-05-03 12:53PM EDT | 21.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTI240719C00022000 | 2024-04-29 9:41AM EDT | 22.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTI240719C00023000 | 2024-05-07 3:39PM EDT | 23.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTI240719C00024000 | 2024-05-20 10:47AM EDT | 24.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTI240719C00025000 | 2024-05-20 12:20PM EDT | 25.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTI240719C00026000 | 2024-05-20 3:15PM EDT | 26.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| FTI240719C00027000 | 2024-05-21 3:50PM EDT | 27.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| FTI240719C00028000 | 2024-05-21 10:29AM EDT | 28.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| FTI240719C00029000 | 2024-05-20 1:25PM EDT | 29.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| FTI240719C00030000 | 2024-05-21 9:31AM EDT | 30.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FTI240719C00031000 | 2024-05-20 11:27AM EDT | 31.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTI240719C00032000 | 2024-05-15 12:12PM EDT | 32.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTI240719C00033000 | 2024-05-03 11:43AM EDT | 33.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTI240719C00034000 | 2024-04-30 1:01PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6,200 | 0 | 12.50% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240719P00014000 | 2024-02-05 11:28AM EDT | 14.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 2 | 118.75% |
| FTI240719P00015000 | 2024-05-20 11:53AM EDT | 15.00 | 0.10 | 0.10 | 0.00 | 0.00 | - | 1 | 0 | 71.48% |
| FTI240719P00016000 | 2024-02-26 4:21PM EDT | 16.00 | 0.28 | 0.00 | 2.85 | 0.00 | - | 1 | 12 | 153.37% |
| FTI240719P00018000 | 2024-03-13 9:59AM EDT | 18.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 20 | 1 | 79.69% |
| FTI240719P00019000 | 2024-03-15 1:28PM EDT | 19.00 | 0.36 | 0.15 | 0.25 | 0.00 | - | 10 | 40 | 59.96% |
| FTI240719P00020000 | 2024-05-03 1:53PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FTI240719P00021000 | 2024-03-18 2:26PM EDT | 21.00 | 0.54 | 0.35 | 0.50 | 0.00 | - | 10 | 22 | 57.03% |
| FTI240719P00022000 | 2024-04-23 10:35AM EDT | 22.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| FTI240719P00023000 | 2024-04-30 3:55PM EDT | 23.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| FTI240719P00024000 | 2024-05-20 1:53PM EDT | 24.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| FTI240719P00025000 | 2024-05-20 12:38PM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| FTI240719P00026000 | 2024-05-17 3:33PM EDT | 26.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| FTI240719P00027000 | 2024-05-21 11:29AM EDT | 27.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| FTI240719P00028000 | 2024-05-15 12:17PM EDT | 28.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTI240719P00029000 | 2023-11-28 11:20AM EDT | 29.00 | 8.10 | 8.30 | 9.00 | 0.00 | - | - | 0 | 168.90% |
| FTI240719P00030000 | 2024-04-10 10:31AM EDT | 30.00 | 3.70 | 2.95 | 3.70 | 0.00 | - | - | 1 | 30.27% |
| FTI240719P00031000 | 2024-04-26 9:44AM EDT | 31.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
