Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.836,04 +277,93 (+0,70%) Bitcoin EUR
60.350,46 +3.922,07 (+6,95%) CMC Crypto 200
1.377,78 +109,83 (+8,66%) Nasdaq Compositive
16.729,91 +218,73 (+1,32%) S&P 500
5.300,80 +54,12 (+1,03%)
TechnipFMC plc (FTI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:05PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI250117C00003000 | 2023-03-30 10:10AM EDT | 3.00 | 10.30 | 10.50 | 11.50 | 0.00 | - | 1 | 1 | 0.00% |
| FTI250117C00005000 | 2023-06-30 10:20AM EDT | 5.00 | 12.00 | 11.80 | 14.90 | 0.00 | - | 1 | 0 | 0.00% |
| FTI250117C00007000 | 2024-05-13 10:00AM EDT | 7.00 | 19.54 | 18.00 | 22.50 | 0.00 | - | 100 | 150 | 127.93% |
| FTI250117C00010000 | 2024-04-08 1:57PM EDT | 10.00 | 17.16 | 16.50 | 19.50 | 0.00 | - | 2 | 80 | 124.07% |
| FTI250117C00012000 | 2024-05-10 9:30AM EDT | 12.00 | 15.50 | 14.60 | 17.50 | 0.00 | - | 3 | 29 | 105.76% |
| FTI250117C00015000 | 2024-04-23 10:25AM EDT | 15.00 | 11.30 | 11.70 | 13.90 | 0.00 | - | 10 | 376 | 76.07% |
| FTI250117C00017000 | 2024-05-15 1:09PM EDT | 17.00 | 10.70 | 8.60 | 10.80 | +0.30 | +2.88% | 2 | 486 | 63.57% |
| FTI250117C00020000 | 2024-04-26 12:24PM EDT | 20.00 | 8.00 | 7.80 | 8.20 | 0.00 | - | 5 | 124 | 50.51% |
| FTI250117C00022000 | 2024-04-23 3:53PM EDT | 22.00 | 6.00 | 4.50 | 6.70 | 0.00 | - | 5 | 2,898 | 50.24% |
| FTI250117C00025000 | 2024-05-13 9:55AM EDT | 25.00 | 4.60 | 4.30 | 4.60 | 0.00 | - | 100 | 1,009 | 44.31% |
| FTI250117C00027000 | 2024-05-07 1:44PM EDT | 27.00 | 3.60 | 3.20 | 3.60 | 0.00 | - | 50 | 51 | 43.24% |
| FTI250117C00030000 | 2024-05-14 10:25AM EDT | 30.00 | 2.05 | 2.00 | 2.30 | 0.00 | - | 3 | 2,559 | 40.55% |
| FTI250117C00032000 | 2024-05-13 2:23PM EDT | 32.00 | 1.50 | 1.45 | 1.70 | 0.00 | - | 9 | 32 | 39.75% |
| FTI250117C00035000 | 2024-04-15 1:06PM EDT | 35.00 | 0.95 | 0.80 | 1.05 | 0.00 | - | 1 | 100 | 38.77% |
| FTI250117C00040000 | 2024-04-30 10:19AM EDT | 40.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | - | 1 | 39.89% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI250117P00003000 | 2022-12-27 10:31AM EDT | 3.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | - | 1 | 163.28% |
| FTI250117P00007000 | 2023-10-26 3:08PM EDT | 7.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | - | 0 | 200.88% |
| FTI250117P00010000 | 2024-05-14 9:30AM EDT | 10.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 5 | 173 | 74.22% |
| FTI250117P00012000 | 2024-05-13 9:30AM EDT | 12.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 3 | 13 | 61.82% |
| FTI250117P00015000 | 2024-01-08 10:51AM EDT | 15.00 | 1.25 | 1.05 | 1.30 | 0.00 | - | 10 | 18 | 75.73% |
| FTI250117P00017000 | 2024-04-26 9:57AM EDT | 17.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 2 | 176 | 47.02% |
| FTI250117P00020000 | 2024-03-08 4:43PM EDT | 20.00 | 1.85 | 0.70 | 1.00 | 0.00 | - | 1 | 420 | 43.65% |
| FTI250117P00022000 | 2024-03-12 12:46PM EDT | 22.00 | 2.70 | 1.30 | 1.55 | 0.00 | - | 1 | 132 | 42.43% |
| FTI250117P00025000 | 2024-05-08 1:24PM EDT | 25.00 | 2.15 | 1.90 | 2.15 | 0.00 | - | - | 2 | 34.11% |
| FTI250117P00030000 | 2024-04-26 11:21AM EDT | 30.00 | 5.00 | 4.40 | 4.70 | 0.00 | - | 10 | 10 | 28.81% |
