La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 400,24 +288,85 (+0,47 %)
Fabrinet (FN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FN240719C00125000 | 2024-02-06 10:59AM EDT | 125.00 | 55.06 | 96.20 | 101.00 | 0.00 | - | - | 1 | 0.00% |
| FN240719C00150000 | 2024-05-06 10:01AM EDT | 150.00 | 41.80 | 88.00 | 92.60 | 0.00 | - | 4 | 4 | 72.22% |
| FN240719C00160000 | 2024-04-24 11:56AM EDT | 160.00 | 20.60 | 85.00 | 89.90 | 0.00 | - | 2 | 22 | 118.21% |
| FN240719C00165000 | 2024-04-19 3:56PM EDT | 165.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 0.00% |
| FN240719C00170000 | 2024-05-07 9:44AM EDT | 170.00 | 46.80 | 68.50 | 73.10 | 0.00 | - | 5 | 8 | 61.56% |
| FN240719C00175000 | 2024-05-10 10:38AM EDT | 175.00 | 48.00 | 63.50 | 68.30 | 0.00 | - | 1 | 1 | 58.30% |
| FN240719C00180000 | 2024-05-07 9:35AM EDT | 180.00 | 38.55 | 58.50 | 63.40 | 0.00 | - | 1 | 7 | 54.52% |
| FN240719C00185000 | 2024-05-22 11:35AM EDT | 185.00 | 52.40 | 54.00 | 58.40 | 0.00 | - | 1 | 2 | 52.43% |
| FN240719C00190000 | 2024-05-07 10:58AM EDT | 190.00 | 30.75 | 49.00 | 53.70 | 0.00 | - | 3 | 19 | 63.59% |
| FN240719C00195000 | 2024-05-07 11:22AM EDT | 195.00 | 25.50 | 44.50 | 48.90 | 0.00 | - | 1 | 4 | 59.58% |
| FN240719C00200000 | 2024-05-24 10:56AM EDT | 200.00 | 46.15 | 40.00 | 44.30 | 0.00 | - | 3 | 29 | 56.45% |
| FN240719C00210000 | 2024-05-15 2:16PM EDT | 210.00 | 34.00 | 31.70 | 35.00 | 0.00 | - | 1 | 11 | 49.16% |
| FN240719C00220000 | 2024-05-22 3:12PM EDT | 220.00 | 23.10 | 23.70 | 27.10 | 0.00 | - | 1 | 8 | 45.95% |
| FN240719C00230000 | 2024-05-29 9:52AM EDT | 230.00 | 22.00 | 18.00 | 19.60 | 0.00 | - | 1 | 48 | 41.81% |
| FN240719C00240000 | 2024-05-31 10:33AM EDT | 240.00 | 10.70 | 12.40 | 13.90 | -4.60 | -30.07% | 19 | 31 | 40.36% |
| FN240719C00250000 | 2024-05-30 2:05PM EDT | 250.00 | 11.77 | 8.20 | 9.70 | 0.00 | - | 1 | 47 | 40.09% |
| FN240719C00260000 | 2024-05-31 10:42AM EDT | 260.00 | 4.80 | 5.00 | 7.40 | -3.08 | -39.09% | 1 | 3 | 42.62% |
| FN240719C00270000 | 2024-05-28 10:01AM EDT | 270.00 | 6.20 | 3.00 | 4.60 | 0.00 | - | 5 | 18 | 40.97% |
| FN240719C00280000 | 2024-05-23 9:49AM EDT | 280.00 | 3.13 | 1.90 | 3.60 | 0.00 | - | - | 30 | 43.63% |
| FN240719C00290000 | 2023-12-27 1:11PM EDT | 290.00 | 4.00 | 3.90 | 5.70 | 0.00 | - | - | 1 | 54.76% |
| FN240719C00300000 | 2024-03-07 4:03PM EDT | 300.00 | 6.00 | 0.20 | 4.20 | 0.00 | - | - | 1 | 57.91% |
| FN240719C00320000 | 2024-04-15 10:18AM EDT | 320.00 | 0.90 | 0.30 | 0.80 | 0.00 | - | 16 | 26 | 45.85% |
| FN240719C00330000 | 2024-05-06 3:55PM EDT | 330.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 8 | 22 | 62.79% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FN240719P00085000 | 2024-04-01 3:08PM EDT | 85.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 8 | 182.57% |
| FN240719P00090000 | 2024-04-01 3:08PM EDT | 90.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | - | 8 | 125.78% |
| FN240719P00100000 | 2024-05-07 9:34AM EDT | 100.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 156.59% |
| FN240719P00110000 | 2024-05-07 9:34AM EDT | 110.00 | 1.45 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 104.44% |
| FN240719P00115000 | 2024-01-10 2:30PM EDT | 115.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 134.45% |
| FN240719P00120000 | 2024-01-12 10:30AM EDT | 120.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 127.69% |
| FN240719P00125000 | 2024-04-04 3:19PM EDT | 125.00 | 1.43 | 0.40 | 1.50 | 0.00 | - | 3 | 7 | 99.98% |
| FN240719P00130000 | 2024-04-17 11:58AM EDT | 130.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 115.02% |
| FN240719P00135000 | 2024-04-24 2:58PM EDT | 135.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 109.01% |
| FN240719P00140000 | 2024-04-22 2:35PM EDT | 140.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FN240719P00145000 | 2024-05-15 12:45PM EDT | 145.00 | 2.33 | 0.00 | 4.80 | 0.00 | - | 9 | 9 | 97.63% |
| FN240719P00150000 | 2024-05-06 10:01AM EDT | 150.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 92.21% |
| FN240719P00155000 | 2024-04-29 2:10PM EDT | 155.00 | 5.81 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 86.94% |
| FN240719P00160000 | 2024-04-22 10:10AM EDT | 160.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FN240719P00165000 | 2024-05-31 2:56PM EDT | 165.00 | 2.45 | 0.00 | 2.35 | -5.25 | -68.18% | 1 | 15 | 64.84% |
| FN240719P00170000 | 2024-05-07 9:34AM EDT | 170.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 71.92% |
| FN240719P00175000 | 2024-05-07 9:34AM EDT | 175.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 2 | 18 | 67.14% |
| FN240719P00180000 | 2024-04-15 1:29PM EDT | 180.00 | 20.20 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 62.45% |
| FN240719P00185000 | 2024-05-22 11:37AM EDT | 185.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 57.86% |
| FN240719P00190000 | 2024-05-17 10:53AM EDT | 190.00 | 2.05 | 0.55 | 4.90 | 0.00 | - | 1 | 21 | 55.38% |
| FN240719P00195000 | 2024-05-22 11:38AM EDT | 195.00 | 1.60 | 0.30 | 4.90 | 0.00 | - | 1 | 17 | 50.06% |
| FN240719P00200000 | 2024-05-28 3:23PM EDT | 200.00 | 1.55 | 0.95 | 2.80 | 0.00 | - | 2 | 15 | 46.67% |
| FN240719P00210000 | 2024-05-30 9:40AM EDT | 210.00 | 2.35 | 0.45 | 4.20 | 0.00 | - | 1 | 12 | 43.93% |
| FN240719P00220000 | 2024-05-30 9:38AM EDT | 220.00 | 3.90 | 4.40 | 5.50 | 0.00 | - | 1 | 2 | 38.76% |
| FN240719P00230000 | 2024-05-30 10:19AM EDT | 230.00 | 6.95 | 7.40 | 8.60 | 0.00 | - | 1 | 3 | 37.35% |
| FN240719P00240000 | 2024-05-30 10:19AM EDT | 240.00 | 10.76 | 11.60 | 12.90 | 0.00 | - | 1 | 2 | 36.16% |
| FN240719P00250000 | 2024-05-15 12:45PM EDT | 250.00 | 20.30 | 17.00 | 19.10 | 0.00 | - | 1 | 1 | 36.96% |
| FN240719P00280000 | 2024-05-23 1:37PM EDT | 280.00 | 37.30 | 39.60 | 44.00 | 0.00 | - | - | 0 | 43.35% |
