Deutsche Märkte schließen in 8 Stunden

fuboTV Inc. (FUBO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,5800-0,1800 (-6,52%)
Börsenschluss: 04:00PM EST
2,5900 +0,01 (+0,39%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FUBO230120C000005002022-08-02 10:30AM EST0.502.253.554.650.00-210.00%
FUBO230120C000010002022-08-10 12:50PM EST1.002.823.253.50+0.12+4.44%31920.00%
FUBO230120C000015002022-08-11 8:58AM EST1.502.962.933.10+0.49+19.84%1330.00%
FUBO230120C000020002022-08-11 1:10PM EST2.002.632.552.74+0.43+19.55%101440.00%
FUBO230120C000025002022-08-11 10:33AM EST2.502.232.132.37+0.63+39.38%632,408862.50%
FUBO230120C000030002022-08-11 12:47PM EST3.002.051.852.01+0.68+49.63%271,050678.13%
FUBO230120C000035002022-08-11 12:27PM EST3.501.651.611.71+0.52+46.02%32453580.47%
FUBO230120C000040002022-08-11 12:13PM EST4.001.421.361.46+0.43+43.43%1893,738510.94%
FUBO230120C000045002022-08-11 1:37PM EST4.501.211.171.33+0.41+51.25%158156478.91%
FUBO230120C000050002022-08-11 1:15PM EST5.001.011.021.11+0.33+48.53%5005,568440.63%
FUBO230120C000055002022-08-11 9:11AM EST5.501.000.870.95+0.31+44.93%2242411.72%
FUBO230120C000060002022-08-11 12:41PM EST6.000.810.720.85+0.32+65.31%2691,814391.41%
FUBO230120C000075002022-08-11 1:08PM EST7.500.570.540.60+0.20+54.05%2222,487366.02%
FUBO230120C000100002022-08-11 1:38PM EST10.000.360.350.36+0.13+56.52%2938,185342.97%
FUBO230120C000125002022-08-11 11:57AM EST12.500.300.210.30+0.12+66.67%673,411338.28%
FUBO230120C000150002022-08-11 1:39PM EST15.000.200.170.24+0.05+33.33%387,773340.63%
FUBO230120C000175002022-08-11 12:37PM EST17.500.170.130.20+0.03+21.43%42,919341.41%
FUBO230120C000200002022-08-11 10:50AM EST20.000.170.160.17+0.03+21.43%15914,576356.25%
FUBO230120C000225002022-08-11 12:29PM EST22.500.150.090.22+0.05+50.00%81,210364.06%
FUBO230120C000250002022-08-11 9:24AM EST25.000.140.080.16+0.01+7.69%73,587357.03%
FUBO230120C000270002022-08-11 9:28AM EST27.000.130.070.14+0.03+30.00%11,465356.25%
FUBO230120C000300002022-08-11 12:45PM EST30.000.130.070.13+0.03+30.00%1845,580364.06%
FUBO230120C000320002022-08-11 9:12AM EST32.000.100.060.19+0.02+25.00%9653384.38%
FUBO230120C000350002022-08-11 9:27AM EST35.000.130.060.14+0.04+44.44%31,876378.13%
FUBO230120C000370002022-08-03 2:41PM EST37.000.080.050.140.00-3648381.25%
FUBO230120C000400002022-08-11 1:00PM EST40.000.100.050.15+0.02+25.00%303,578391.41%
FUBO230120C000450002022-08-02 11:11AM EST45.000.050.040.140.00-102,643395.31%
FUBO230120C000500002022-08-11 12:42PM EST50.000.090.040.10+0.03+50.00%104,730390.63%
FUBO230120C000550002022-08-11 9:21AM EST55.000.070.030.15+0.02+40.00%21,208414.06%
FUBO230120C000600002022-08-11 10:58AM EST60.000.080.030.15+0.03+60.00%42,260421.88%
FUBO230120C000650002022-08-10 2:56PM EST65.000.050.040.19-0.02-28.57%143,053446.09%
FUBO230120C000700002022-08-08 11:18AM EST70.000.050.020.130.00-372,250425.00%
FUBO230120C000750002022-08-11 9:23AM EST75.000.060.030.08+0.01+20.00%204,645412.50%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FUBO230120P000005002022-08-10 2:46PM EST0.500.040.010.040.00-5650293.75%
FUBO230120P000010002022-08-11 8:38AM EST1.000.100.050.15-0.03-23.08%12,595254.69%
FUBO230120P000015002022-08-11 9:39AM EST1.500.200.140.22-0.06-23.08%20434206.25%
FUBO230120P000020002022-08-11 1:04PM EST2.000.310.260.34-0.07-18.42%411,177172.27%
FUBO230120P000025002022-08-11 1:05PM EST2.500.450.410.47-0.12-21.05%2163,021135.94%
FUBO230120P000030002022-08-11 9:49AM EST3.000.600.580.65-0.13-17.81%1048094.53%
FUBO230120P000035002022-08-10 9:24AM EST3.500.970.790.84-0.06-5.83%2320.00%
FUBO230120P000040002022-08-11 9:56AM EST4.001.041.051.10-0.30-22.39%681,0260.00%
FUBO230120P000045002022-08-11 9:49AM EST4.501.351.331.38-0.20-12.90%10230.00%
FUBO230120P000050002022-08-11 11:56AM EST5.001.701.661.73-0.36-17.48%794,6440.00%
FUBO230120P000055002022-08-08 8:53AM EST5.502.272.022.130.00--130.00%
FUBO230120P000060002022-08-11 9:34AM EST6.002.402.362.55-0.39-13.98%51610.00%
FUBO230120P000075002022-08-11 12:40PM EST7.503.673.603.75-0.33-8.25%101,6350.00%
FUBO230120P000100002022-08-11 9:00AM EST10.005.905.956.05-0.44-6.94%53,9980.00%
FUBO230120P000125002022-08-05 2:38PM EST12.509.108.308.500.00-28,8560.00%
FUBO230120P000150002022-08-11 12:11PM EST15.0010.8310.7510.90-0.68-5.91%15,0920.00%
FUBO230120P000175002022-08-09 2:01PM EST17.5013.9013.2013.350.00-18,5930.00%
FUBO230120P000200002022-08-08 11:57AM EST20.0016.2915.7015.900.00-3513,6510.00%
FUBO230120P000225002022-08-08 1:53PM EST22.5018.7118.1018.350.00-96,6190.00%
FUBO230120P000250002022-08-10 12:58PM EST25.0021.3020.6520.85-0.93-4.18%21,9270.00%
FUBO230120P000270002022-07-14 11:14AM EST27.0024.4722.6522.850.00-20430.00%
FUBO230120P000300002022-08-11 8:51AM EST30.0025.8025.5525.90-0.67-2.53%18780.00%
FUBO230120P000320002022-01-04 2:59PM EST32.0018.3319.0019.850.00-12760.00%
FUBO230120P000350002022-08-05 10:10AM EST35.0031.5430.6030.850.00-105810.00%
FUBO230120P000370002022-07-12 1:49PM EST37.0034.4232.6032.850.00-1610.00%
FUBO230120P000400002022-08-08 8:44AM EST40.0036.1035.5535.800.00-501560.00%
FUBO230120P000450002021-12-31 10:24AM EST45.0030.2431.5032.100.00-12520.00%
FUBO230120P000500002021-12-28 1:32PM EST50.0034.8935.9037.000.00-41830.00%
FUBO230120P000550002021-12-08 12:46PM EST55.0036.4740.5542.300.00-4740.00%
FUBO230120P000600002021-12-20 1:03PM EST60.0044.7745.5548.000.00-1960.00%
FUBO230120P000650002021-12-29 1:40PM EST65.0050.0050.1051.550.00-1340.00%
FUBO230120P000700002022-01-05 1:39PM EST70.0055.9054.9057.10+3.85+7.40%1400.00%
FUBO230120P000750002022-07-15 10:18AM EST75.0072.5470.5071.150.00-200.00%