Deutsche Märkte öffnen in 7 Stunden 46 Minuten
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.779,26 +1.834,17 (+3,17%) CMC Crypto 200
1.312,38 +426,84 (+48,20%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
TechnipFMC plc (FTI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240419C00009000 | 2023-11-28 1:12PM EDT | 9.00 | 12.30 | 10.90 | 13.50 | 0.00 | - | - | 1 | 0.00% |
| FTI240419C00013000 | 2024-02-20 4:21PM EDT | 13.00 | 7.00 | 11.80 | 14.50 | 0.00 | - | - | 2 | 901.56% |
| FTI240419C00014000 | 2024-04-05 11:06AM EDT | 14.00 | 12.60 | 10.50 | 13.50 | 0.00 | - | 1 | 10 | 775.78% |
| FTI240419C00015000 | 2024-04-18 1:33PM EDT | 15.00 | 11.40 | 9.80 | 12.50 | +0.90 | +8.57% | 3 | 3 | 747.66% |
| FTI240419C00016000 | 2024-01-11 10:36AM EDT | 16.00 | 3.30 | 3.30 | 3.70 | 0.00 | - | 1 | 1 | 0.00% |
| FTI240419C00017000 | 2024-04-04 2:15PM EDT | 17.00 | 9.66 | 7.80 | 10.40 | 0.00 | - | 2 | 51 | 600.39% |
| FTI240419C00018000 | 2024-04-18 1:29PM EDT | 18.00 | 7.40 | 6.60 | 9.40 | +0.10 | +1.37% | 10 | 161 | 515.63% |
| FTI240419C00019000 | 2024-04-18 1:03PM EDT | 19.00 | 7.32 | 5.80 | 8.50 | +0.46 | +6.71% | 1 | 35 | 490.63% |
| FTI240419C00020000 | 2024-04-05 10:00AM EDT | 20.00 | 6.91 | 4.70 | 6.80 | 0.00 | - | 2 | 85 | 348.83% |
| FTI240419C00021000 | 2024-04-17 11:01AM EDT | 21.00 | 4.65 | 4.00 | 5.30 | 0.00 | - | 1 | 2,371 | 277.34% |
| FTI240419C00022000 | 2024-04-18 12:07PM EDT | 22.00 | 3.55 | 2.70 | 3.60 | -0.05 | -1.39% | 248 | 5,109 | 219.92% |
| FTI240419C00023000 | 2024-04-18 2:20PM EDT | 23.00 | 2.30 | 1.85 | 4.50 | -0.26 | -10.16% | 8 | 1,262 | 268.36% |
| FTI240419C00024000 | 2024-04-18 10:55AM EDT | 24.00 | 2.06 | 0.85 | 3.40 | +0.61 | +42.07% | 12 | 3,058 | 203.13% |
| FTI240419C00025000 | 2024-04-18 2:59PM EDT | 25.00 | 0.29 | 0.25 | 0.35 | -0.31 | -51.67% | 22 | 2,868 | 35.55% |
| FTI240419C00026000 | 2024-04-18 1:39PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 36 | 1,843 | 39.84% |
| FTI240419C00027000 | 2024-04-16 9:37AM EDT | 27.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 261 | 68.75% |
| FTI240419C00028000 | 2024-04-16 9:37AM EDT | 28.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 395 | 103.13% |
| FTI240419C00029000 | 2024-04-18 10:55AM EDT | 29.00 | 0.31 | 0.00 | 0.35 | +0.25 | +416.67% | 12 | 15 | 158.59% |
| FTI240419C00030000 | 2024-04-01 9:49AM EDT | 30.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 232.03% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240419P00014000 | 2023-08-24 10:19AM EDT | 14.00 | 0.80 | 0.25 | 0.55 | 0.00 | - | 4 | 0 | 617.97% |
| FTI240419P00015000 | 2024-03-07 2:45PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 321.88% |
| FTI240419P00016000 | 2024-03-18 1:15PM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 32 | 493.75% |
| FTI240419P00017000 | 2024-04-01 9:49AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 179 | 441.41% |
| FTI240419P00018000 | 2024-04-01 9:49AM EDT | 18.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 144 | 218.75% |
| FTI240419P00019000 | 2024-04-15 3:14PM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 19,386 | 19,456 | 304.69% |
| FTI240419P00020000 | 2024-04-16 9:30AM EDT | 20.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 5 | 295 | 236.72% |
| FTI240419P00021000 | 2024-04-01 12:01PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,971 | 129.69% |
| FTI240419P00022000 | 2024-04-18 1:36PM EDT | 22.00 | 0.05 | 0.00 | 0.20 | -0.03 | -37.50% | 10 | 850 | 135.94% |
| FTI240419P00023000 | 2024-04-15 1:27PM EDT | 23.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 240 | 161.33% |
| FTI240419P00024000 | 2024-04-12 2:08PM EDT | 24.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 156 | 173 | 58.59% |
| FTI240419P00025000 | 2024-04-18 1:22PM EDT | 25.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 8 | 88 | 29.69% |
| FTI240419P00026000 | 2024-04-16 11:09AM EDT | 26.00 | 0.90 | 0.75 | 1.05 | 0.00 | - | 5 | 504 | 69.92% |
| FTI240419P00027000 | 2024-04-11 11:39AM EDT | 27.00 | 0.85 | 1.55 | 2.20 | 0.00 | - | 50 | 35 | 63.28% |
| FTI240419P00029000 | 2024-04-05 12:50PM EDT | 29.00 | 1.98 | 3.40 | 5.90 | 0.00 | - | 2 | 2 | 278.91% |
