La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,04 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 375,00 +34,70 (+1,48 %) Bitcoin EUR
56 971,80 +314,61 (+0,56 %)
FMC Corporation (FMC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:60.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240517C00060000 | 2024-05-10 3:39PM EDT | 2024-05-17 | 8.05 | 6.00 | 7.90 | +1.05 | +15.00% | 3 | 707 | 77.93% |
| FMC240621C00060000 | 2024-05-10 3:03PM EDT | 2024-06-21 | 8.47 | 8.30 | 8.60 | +1.90 | +28.92% | 7 | 747 | 43.12% |
| FMC240719C00060000 | 2024-05-10 12:26PM EDT | 2024-07-19 | 8.75 | 8.40 | 9.10 | +1.75 | +25.00% | 2 | 960 | 39.26% |
| FMC240816C00060000 | 2024-05-08 9:37AM EDT | 2024-08-16 | 10.10 | 9.80 | 10.70 | +0.23 | +2.33% | 30 | 119 | 47.63% |
| FMC241018C00060000 | 2024-05-10 3:33PM EDT | 2024-10-18 | 11.47 | 11.10 | 13.10 | +0.87 | +8.21% | 1 | 148 | 52.73% |
| FMC241115C00060000 | 2024-05-07 9:48AM EDT | 2024-11-15 | 11.00 | 10.40 | 12.30 | 0.00 | - | 1 | 76 | 43.91% |
| FMC250117C00060000 | 2024-05-10 9:39AM EDT | 2025-01-17 | 12.80 | 12.90 | 13.20 | +3.30 | +34.74% | 5 | 494 | 42.62% |
| FMC250620C00060000 | 2024-04-24 11:58AM EDT | 2025-06-20 | 9.50 | 15.10 | 15.80 | 0.00 | - | - | 1 | 43.90% |
| FMC251017C00060000 | 2024-05-07 1:18PM EDT | 2025-10-17 | 16.52 | 16.10 | 18.90 | 0.00 | - | - | 8 | 49.41% |
| FMC260116C00060000 | 2024-05-07 2:39PM EDT | 2026-01-16 | 18.10 | 17.20 | 18.10 | 0.00 | - | 2 | 92 | 43.03% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FMC240517P00060000 | 2024-05-09 2:11PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.10 | 0.00 | - | 19 | 939 | 53.52% |
| FMC240621P00060000 | 2024-05-10 2:01PM EDT | 2024-06-21 | 0.55 | 0.45 | 0.55 | -0.12 | -17.91% | 5 | 680 | 33.77% |
| FMC240719P00060000 | 2024-05-10 3:48PM EDT | 2024-07-19 | 1.15 | 1.10 | 1.25 | -0.36 | -23.84% | 12 | 422 | 35.50% |
| FMC240816P00060000 | 2024-05-09 11:06AM EDT | 2024-08-16 | 2.70 | 2.15 | 2.30 | 0.00 | - | 6 | 28 | 39.97% |
| FMC241018P00060000 | 2024-05-10 12:31PM EDT | 2024-10-18 | 3.40 | 3.20 | 3.40 | -2.20 | -39.29% | 39 | 55 | 38.64% |
| FMC241115P00060000 | 2024-05-07 3:32PM EDT | 2024-11-15 | 4.50 | 3.90 | 4.20 | 0.00 | - | 52 | 66 | 40.52% |
| FMC250117P00060000 | 2024-05-10 1:48PM EDT | 2025-01-17 | 5.00 | 4.70 | 5.00 | -0.10 | -1.96% | 5 | 1,092 | 39.20% |
| FMC250620P00060000 | 2024-05-10 2:39PM EDT | 2025-06-20 | 6.80 | 6.70 | 7.50 | -0.20 | -2.86% | 183 | 114 | 40.87% |
| FMC251017P00060000 | 2024-04-23 1:55PM EDT | 2025-10-17 | 11.40 | 7.80 | 8.50 | 0.00 | - | - | 2 | 39.42% |
| FMC260116P00060000 | 2024-05-08 11:49AM EDT | 2026-01-16 | 9.70 | 8.70 | 10.20 | 0.00 | - | 2 | 83 | 41.87% |
