La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 668,70 +443,04 (+1,16 %) EUR/USD
1,0771 +0,0044 (+0,41 %) Gold future
2 306,70 -2,90 (-0,13 %) Bitcoin EUR
57 493,29 +2 630,32 (+4,79 %)
Fabrinet (FN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:34PM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FN240517C00145000 | 2024-02-06 11:01AM EDT | 145.00 | 36.20 | 75.70 | 80.50 | 0.00 | - | - | 8 | 473.29% |
| FN240517C00160000 | 2024-04-23 10:19AM EDT | 160.00 | 15.70 | 21.00 | 23.20 | 0.00 | - | - | 150 | 70.97% |
| FN240517C00165000 | 2024-04-24 11:56AM EDT | 165.00 | 13.69 | 17.70 | 19.70 | 0.00 | - | 2 | 30 | 72.95% |
| FN240517C00170000 | 2024-05-02 1:10PM EDT | 170.00 | 11.80 | 14.00 | 17.30 | 0.00 | - | 10 | 38 | 74.35% |
| FN240517C00175000 | 2024-05-02 9:50AM EDT | 175.00 | 9.10 | 12.20 | 13.30 | 0.00 | - | 1 | 42 | 73.95% |
| FN240517C00180000 | 2024-05-03 11:06AM EDT | 180.00 | 9.30 | 8.20 | 11.40 | +3.29 | +54.74% | 5 | 128 | 70.64% |
| FN240517C00185000 | 2024-05-02 10:40AM EDT | 185.00 | 4.63 | 7.50 | 8.30 | 0.00 | - | 3 | 12 | 72.02% |
| FN240517C00190000 | 2024-04-29 3:43PM EDT | 190.00 | 6.38 | 5.80 | 6.80 | 0.00 | - | 5 | 12 | 73.10% |
| FN240517C00195000 | 2024-04-25 2:41PM EDT | 195.00 | 3.70 | 3.90 | 5.20 | 0.00 | - | 2 | 18 | 70.64% |
| FN240517C00200000 | 2024-04-30 10:09AM EDT | 200.00 | 3.00 | 2.25 | 4.20 | 0.00 | - | 1 | 15 | 68.90% |
| FN240517C00210000 | 2024-04-29 10:38AM EDT | 210.00 | 2.20 | 0.75 | 2.70 | 0.00 | - | 2 | 96 | 69.04% |
| FN240517C00220000 | 2024-04-29 11:41AM EDT | 220.00 | 1.10 | 0.15 | 1.40 | 0.00 | - | 2 | 11 | 67.24% |
| FN240517C00230000 | 2024-04-29 11:43AM EDT | 230.00 | 0.70 | 0.15 | 3.50 | 0.00 | - | 1 | 14 | 95.68% |
| FN240517C00240000 | 2024-03-21 12:20PM EDT | 240.00 | 7.00 | 0.00 | 2.65 | 0.00 | - | 2 | 16 | 98.83% |
| FN240517C00250000 | 2024-03-07 12:20PM EDT | 250.00 | 11.70 | 0.55 | 4.90 | 0.00 | - | 1 | 1 | 130.15% |
| FN240517C00260000 | 2024-02-29 12:08PM EDT | 260.00 | 4.20 | 0.25 | 4.20 | 0.00 | - | 2 | 3 | 133.35% |
| FN240517C00280000 | 2024-03-27 2:40PM EDT | 280.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 154.47% |
| FN240517C00290000 | 2024-02-28 10:30AM EDT | 290.00 | 1.40 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 161.38% |
| FN240517C00300000 | 2024-02-28 10:30AM EDT | 300.00 | 1.15 | 0.00 | 4.40 | 0.00 | - | - | 1 | 167.77% |
| FN240517C00320000 | 2024-04-15 10:21AM EDT | 320.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 11 | 18 | 186.23% |
| FN240517C00330000 | 2024-04-17 9:30AM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 987 | 110.16% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FN240517P00110000 | 2024-03-04 2:36PM EDT | 110.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 185.64% |
| FN240517P00115000 | 2024-04-19 2:40PM EDT | 115.00 | 0.85 | 0.00 | 1.40 | 0.00 | - | 4 | 9 | 129.30% |
| FN240517P00130000 | 2024-04-24 1:37PM EDT | 130.00 | 0.70 | 0.00 | 2.10 | 0.00 | - | 17 | 18 | 107.76% |
| FN240517P00135000 | 2024-05-03 11:56AM EDT | 135.00 | 0.55 | 0.25 | 1.00 | -0.40 | -42.11% | 1 | 48 | 86.82% |
| FN240517P00140000 | 2024-05-01 11:08AM EDT | 140.00 | 1.55 | 0.10 | 2.35 | 0.00 | - | 16 | 31 | 90.89% |
| FN240517P00145000 | 2024-04-23 10:13AM EDT | 145.00 | 2.90 | 0.45 | 2.00 | 0.00 | - | 2 | 31 | 80.76% |
| FN240517P00150000 | 2024-05-01 12:14PM EDT | 150.00 | 3.10 | 0.40 | 1.95 | 0.00 | - | 12 | 27 | 69.97% |
| FN240517P00155000 | 2024-04-24 10:45AM EDT | 155.00 | 4.40 | 2.30 | 3.20 | 0.00 | - | 1 | 32 | 79.96% |
| FN240517P00160000 | 2024-05-03 12:18PM EDT | 160.00 | 3.60 | 2.85 | 4.70 | -0.57 | -13.67% | 13 | 26 | 78.37% |
| FN240517P00165000 | 2024-04-24 9:30AM EDT | 165.00 | 9.00 | 3.60 | 5.50 | 0.00 | - | 16 | 47 | 72.44% |
| FN240517P00170000 | 2024-04-29 10:52AM EDT | 170.00 | 7.43 | 6.00 | 7.10 | 0.00 | - | 2 | 41 | 74.28% |
| FN240517P00175000 | 2024-05-02 9:49AM EDT | 175.00 | 10.90 | 8.60 | 9.30 | 0.00 | - | 1 | 48 | 76.01% |
| FN240517P00180000 | 2024-04-29 10:10AM EDT | 180.00 | 12.20 | 10.80 | 12.60 | 0.00 | - | 3 | 35 | 77.49% |
| FN240517P00185000 | 2024-04-29 10:13AM EDT | 185.00 | 14.70 | 13.50 | 14.70 | 0.00 | - | 3 | 32 | 74.05% |
| FN240517P00190000 | 2024-05-01 10:28AM EDT | 190.00 | 23.39 | 16.90 | 17.80 | 0.00 | - | 1 | 5 | 74.12% |
| FN240517P00195000 | 2024-04-08 2:52PM EDT | 195.00 | 16.60 | 19.60 | 22.50 | 0.00 | - | 2 | 11 | 75.27% |
| FN240517P00200000 | 2024-04-16 3:38PM EDT | 200.00 | 31.05 | 23.60 | 25.70 | 0.00 | - | 2 | 11 | 73.41% |
| FN240517P00210000 | 2024-04-02 10:14AM EDT | 210.00 | 32.65 | 39.50 | 43.80 | 0.00 | - | 1 | 2 | 146.79% |
| FN240517P00220000 | 2024-04-12 2:06PM EDT | 220.00 | 47.93 | 41.60 | 44.90 | 0.00 | - | 2 | 4 | 89.94% |
| FN240517P00230000 | 2024-02-28 3:50PM EDT | 230.00 | 32.30 | 41.60 | 45.80 | 0.00 | - | - | 14 | 0.00% |
| FN240517P00240000 | 2024-02-28 3:50PM EDT | 240.00 | 39.80 | 50.50 | 55.00 | 0.00 | - | 12 | 12 | 0.00% |
