La bourse ferme dans 1 h 39 min
CAC 40
8 199,25 +31,75 (+0,39 %) Euro Stoxx 50
5 072,52 +0,07 (+0,00 %) Dow Jones
39 993,69 -9,90 (-0,02 %) EUR/USD
1,0870 -0,0002 (-0,02 %) Gold future
2 418,50 +1,10 (+0,05 %) Bitcoin EUR
61 598,23 -89,86 (-0,15 %)
FTI Consulting, Inc. (FCN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:42AM EDT. Marché ouvert.
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FCN240621C00150000 | 2024-02-22 10:47AM EDT | 150.00 | 72.47 | 56.50 | 61.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCN240621C00155000 | 2023-10-26 9:50AM EDT | 155.00 | 53.70 | 71.50 | 76.00 | 0.00 | - | - | 0 | 112.85% |
| FCN240621C00160000 | 2023-12-15 4:42PM EDT | 160.00 | 48.50 | 47.50 | 48.20 | 0.00 | - | 5 | 0 | 0.00% |
| FCN240621C00165000 | 2023-10-26 9:50AM EDT | 165.00 | 45.60 | 62.90 | 66.90 | 0.00 | - | - | 0 | 106.80% |
| FCN240621C00170000 | 2023-10-31 3:57PM EDT | 170.00 | 53.40 | 58.00 | 59.80 | 0.00 | - | 1 | 1 | 92.64% |
| FCN240621C00180000 | 2024-04-18 1:38PM EDT | 180.00 | 31.10 | 41.50 | 46.10 | 0.00 | - | 1 | 0 | 58.17% |
| FCN240621C00185000 | 2024-02-14 12:21PM EDT | 185.00 | 17.71 | 26.30 | 29.80 | 0.00 | - | 1 | 6 | 0.00% |
| FCN240621C00190000 | 2023-12-08 12:06PM EDT | 190.00 | 42.00 | 19.90 | 23.40 | 0.00 | - | - | 0 | 0.00% |
| FCN240621C00195000 | 2023-11-16 1:31PM EDT | 195.00 | 39.30 | 21.70 | 22.90 | 0.00 | - | - | 0 | 0.00% |
| FCN240621C00200000 | 2024-04-15 2:39PM EDT | 200.00 | 15.60 | 23.50 | 26.60 | 0.00 | - | 1 | 10 | 39.58% |
| FCN240621C00210000 | 2024-05-02 11:40AM EDT | 210.00 | 8.90 | 13.60 | 18.40 | 0.00 | - | 12 | 31 | 36.69% |
| FCN240621C00220000 | 2024-05-17 3:53PM EDT | 220.00 | 6.80 | 6.00 | 10.00 | 0.00 | - | 2 | 61 | 28.60% |
| FCN240621C00230000 | 2024-05-17 3:53PM EDT | 230.00 | 2.35 | 2.20 | 3.70 | 0.00 | - | 2 | 105 | 22.43% |
| FCN240621C00240000 | 2024-04-24 1:37PM EDT | 240.00 | 3.40 | 0.35 | 1.20 | 0.00 | - | 11 | 80 | 21.79% |
| FCN240621C00250000 | 2024-05-07 11:11AM EDT | 250.00 | 0.50 | 0.05 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| FCN240621C00260000 | 2024-04-26 10:07AM EDT | 260.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 33.25% |
| FCN240621C00270000 | 2023-12-29 2:43PM EDT | 270.00 | 1.70 | 0.75 | 1.05 | 0.00 | - | 5 | 5 | 42.66% |
| FCN240621C00280000 | 2024-03-11 10:54AM EDT | 280.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 3 | 23 | 45.36% |
| FCN240621C00290000 | 2024-05-08 10:39AM EDT | 290.00 | 0.20 | 0.15 | 2.60 | 0.00 | - | 37 | 121 | 57.89% |
| FCN240621C00300000 | 2024-04-15 10:38AM EDT | 300.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | - | 1 | 50.10% |
| FCN240621C00310000 | 2024-05-17 3:31PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 25.00% |
| FCN240621C00320000 | 2024-04-16 10:03AM EDT | 320.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 55 | 57 | 50.10% |
| FCN240621C00330000 | 2023-12-12 2:10PM EDT | 330.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | - | 4 | 57.13% |
| FCN240621C00340000 | 2024-05-17 3:30PM EDT | 340.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 72.95% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FCN240621P00095000 | 2024-02-13 3:52PM EDT | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 7 | 27 | 135.84% |
| FCN240621P00100000 | 2024-04-05 9:39AM EDT | 100.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 153.03% |
| FCN240621P00115000 | 2024-02-23 2:14PM EDT | 115.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 112.06% |
| FCN240621P00145000 | 2023-12-21 1:17PM EDT | 145.00 | 2.70 | 1.90 | 2.80 | 0.00 | - | - | 2 | 107.37% |
| FCN240621P00165000 | 2024-05-08 3:07PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| FCN240621P00170000 | 2024-02-08 1:50PM EDT | 170.00 | 5.00 | 2.45 | 2.75 | 0.00 | - | 4 | 23 | 77.59% |
| FCN240621P00175000 | 2024-01-24 12:31PM EDT | 175.00 | 5.70 | 2.25 | 2.55 | 0.00 | - | 1 | 3 | 69.78% |
| FCN240621P00180000 | 2024-05-06 10:26AM EDT | 180.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| FCN240621P00185000 | 2024-05-10 9:30AM EDT | 185.00 | 0.34 | 0.00 | 2.65 | 0.00 | - | 10 | 35 | 59.84% |
| FCN240621P00190000 | 2024-05-10 9:30AM EDT | 190.00 | 0.53 | 0.05 | 0.75 | 0.00 | - | 10 | 37 | 37.82% |
| FCN240621P00195000 | 2024-04-24 12:17PM EDT | 195.00 | 4.30 | 0.15 | 0.90 | 0.00 | - | 1 | 24 | 34.67% |
| FCN240621P00200000 | 2024-04-29 10:42AM EDT | 200.00 | 2.50 | 0.00 | 2.90 | 0.00 | - | 1 | 34 | 43.57% |
| FCN240621P00210000 | 2024-05-10 12:01PM EDT | 210.00 | 1.95 | 0.60 | 2.15 | 0.00 | - | 1 | 39 | 27.47% |
| FCN240621P00220000 | 2024-05-17 3:54PM EDT | 220.00 | 3.80 | 2.35 | 4.30 | 0.00 | - | 2 | 269 | 23.42% |
| FCN240621P00230000 | 2023-12-13 5:00PM EDT | 230.00 | 19.40 | 30.90 | 32.80 | 0.00 | - | - | 6 | 106.67% |
| FCN240621P00240000 | 2024-02-22 1:26PM EDT | 240.00 | 22.70 | 33.40 | 35.50 | 0.00 | - | 5 | 5 | 93.27% |
| FCN240621P00270000 | 2023-12-04 11:31AM EDT | 270.00 | 47.10 | 70.50 | 74.60 | 0.00 | - | - | 0 | 157.68% |
| FCN240621P00280000 | 2024-04-25 9:35AM EDT | 280.00 | 60.60 | 54.00 | 58.90 | 0.00 | - | - | 0 | 65.81% |
| FCN240621P00310000 | 2024-04-25 9:35AM EDT | 310.00 | 89.60 | 84.60 | 87.60 | 0.00 | - | 1 | 0 | 55.96% |
| FCN240621P00340000 | 2024-04-25 9:35AM EDT | 340.00 | 119.60 | 114.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
