La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 695,59 +832,31 (+1,41 %)
FMC Corporation (FMC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC250117C00025000 | 2024-02-01 1:21PM EDT | 25.00 | 35.60 | 31.00 | 34.70 | 0.00 | - | 3 | 1 | 79.30% |
| FMC250117C00035000 | 2023-12-11 1:33PM EDT | 35.00 | 22.50 | 24.00 | 25.50 | 0.00 | - | 2 | 2 | 53.05% |
| FMC250117C00040000 | 2024-04-12 11:07AM EDT | 40.00 | 21.00 | 19.20 | 20.40 | 0.00 | - | 1 | 104 | 48.71% |
| FMC250117C00045000 | 2024-04-11 2:23PM EDT | 45.00 | 19.19 | 15.50 | 16.80 | 0.00 | - | 1 | 481 | 48.44% |
| FMC250117C00050000 | 2024-04-23 1:28PM EDT | 50.00 | 13.65 | 12.90 | 13.40 | 0.00 | - | 1 | 1,321 | 46.55% |
| FMC250117C00055000 | 2024-04-26 11:51AM EDT | 55.00 | 10.00 | 9.10 | 10.50 | 0.00 | - | 12 | 294 | 45.19% |
| FMC250117C00060000 | 2024-04-26 3:45PM EDT | 60.00 | 8.00 | 7.70 | 8.10 | +0.90 | +12.68% | 99 | 376 | 44.20% |
| FMC250117C00065000 | 2024-04-24 1:09PM EDT | 65.00 | 5.60 | 5.80 | 6.10 | 0.00 | - | 724 | 935 | 43.14% |
| FMC250117C00070000 | 2024-04-23 3:08PM EDT | 70.00 | 4.60 | 4.30 | 4.60 | 0.00 | - | 43 | 336 | 42.69% |
| FMC250117C00075000 | 2024-04-26 1:00PM EDT | 75.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 20 | 479 | 42.13% |
| FMC250117C00080000 | 2024-04-12 2:31PM EDT | 80.00 | 2.50 | 1.80 | 2.50 | 0.00 | - | 1 | 1,529 | 41.74% |
| FMC250117C00085000 | 2024-04-11 11:54AM EDT | 85.00 | 2.55 | 1.60 | 1.80 | 0.00 | - | 12 | 1,223 | 41.22% |
| FMC250117C00090000 | 2024-04-24 11:30AM EDT | 90.00 | 1.12 | 1.10 | 1.35 | 0.00 | - | 1 | 287 | 41.36% |
| FMC250117C00095000 | 2024-04-11 12:09PM EDT | 95.00 | 1.40 | 0.75 | 0.95 | 0.00 | - | 2 | 134 | 40.82% |
| FMC250117C00100000 | 2024-04-10 2:41PM EDT | 100.00 | 1.15 | 0.55 | 0.75 | 0.00 | - | 2 | 92 | 41.48% |
| FMC250117C00105000 | 2024-04-26 3:13PM EDT | 105.00 | 0.55 | 0.40 | 0.55 | +0.04 | +7.84% | 6 | 67 | 41.41% |
| FMC250117C00110000 | 2024-03-13 9:47AM EDT | 110.00 | 1.15 | 0.45 | 1.05 | 0.00 | - | 1 | 60 | 50.32% |
| FMC250117C00115000 | 2024-03-28 9:33AM EDT | 115.00 | 0.52 | 0.10 | 0.70 | 0.00 | - | 17 | 45 | 48.36% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC250117P00025000 | 2024-04-09 11:55AM EDT | 25.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 13 | 448 | 50.68% |
| FMC250117P00030000 | 2024-04-16 1:33PM EDT | 30.00 | 0.55 | 0.30 | 0.60 | 0.00 | - | 3 | 870 | 50.20% |
| FMC250117P00035000 | 2024-04-26 3:17PM EDT | 35.00 | 0.85 | 0.80 | 0.95 | -0.05 | -5.56% | 2 | 119 | 48.51% |
| FMC250117P00040000 | 2024-04-25 10:07AM EDT | 40.00 | 1.62 | 0.75 | 2.00 | 0.00 | - | 3 | 197 | 49.30% |
| FMC250117P00045000 | 2024-04-23 3:50PM EDT | 45.00 | 2.70 | 2.65 | 2.80 | 0.00 | - | 2 | 757 | 44.53% |
| FMC250117P00050000 | 2024-04-24 1:09PM EDT | 50.00 | 4.34 | 4.20 | 4.40 | 0.00 | - | 550 | 1,134 | 43.31% |
| FMC250117P00055000 | 2024-04-23 3:27PM EDT | 55.00 | 6.00 | 6.20 | 6.70 | 0.00 | - | 46 | 452 | 43.40% |
| FMC250117P00060000 | 2024-04-25 3:24PM EDT | 60.00 | 9.00 | 8.10 | 9.10 | 0.00 | - | 1 | 1,095 | 41.49% |
| FMC250117P00065000 | 2024-04-16 3:44PM EDT | 65.00 | 13.72 | 11.10 | 12.50 | 0.00 | - | 2 | 262 | 42.46% |
| FMC250117P00070000 | 2024-03-20 11:48AM EDT | 70.00 | 12.40 | 14.70 | 16.00 | 0.00 | - | 39 | 147 | 41.98% |
| FMC250117P00075000 | 2024-04-11 10:36AM EDT | 75.00 | 17.40 | 18.60 | 19.80 | 0.00 | - | 1 | 130 | 41.35% |
| FMC250117P00080000 | 2024-04-22 2:22PM EDT | 80.00 | 23.00 | 21.20 | 24.00 | 0.00 | - | 1 | 21 | 41.52% |
| FMC250117P00085000 | 2024-04-22 11:18AM EDT | 85.00 | 27.90 | 26.10 | 28.90 | 0.00 | - | 1 | 1 | 45.25% |
| FMC250117P00090000 | 2023-10-23 11:24AM EDT | 90.00 | 31.27 | 34.50 | 39.40 | 0.00 | - | 7 | 0 | 67.91% |
| FMC250117P00095000 | 2023-10-23 11:15AM EDT | 95.00 | 36.60 | 39.60 | 44.40 | 0.00 | - | 7 | 0 | 72.22% |
| FMC250117P00100000 | 2023-10-02 9:33AM EDT | 100.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
