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
62 307,67 +330,10 (+0,53 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FN241115C00145000 | 2024-02-06 4:51PM EDT | 145.00 | 49.50 | 84.00 | 88.00 | 0.00 | - | - | 1 | 0.00% |
| FN241115C00150000 | 2024-04-12 9:30AM EDT | 150.00 | 43.25 | 79.00 | 83.30 | 0.00 | - | 1 | 1 | 0.00% |
| FN241115C00160000 | 2024-04-12 2:43PM EDT | 160.00 | 35.00 | 71.10 | 75.00 | 0.00 | - | 1 | 0 | 0.00% |
| FN241115C00165000 | 2024-04-12 10:47AM EDT | 165.00 | 32.00 | 67.00 | 71.00 | 0.00 | - | 1 | 0 | 0.00% |
| FN241115C00170000 | 2024-04-29 9:55AM EDT | 170.00 | 31.80 | 79.50 | 84.10 | 0.00 | - | 2 | 7 | 68.24% |
| FN241115C00175000 | 2024-04-10 12:46PM EDT | 175.00 | 32.60 | 59.60 | 63.00 | 0.00 | - | 1 | 0 | 0.00% |
| FN241115C00180000 | 2024-05-07 9:40AM EDT | 180.00 | 46.00 | 68.40 | 71.90 | 0.00 | - | 1 | 9 | 56.98% |
| FN241115C00185000 | 2024-05-06 12:09PM EDT | 185.00 | 31.25 | 64.50 | 68.40 | 0.00 | - | 5 | 6 | 56.48% |
| FN241115C00190000 | 2024-05-07 9:42AM EDT | 190.00 | 41.67 | 60.70 | 64.20 | 0.00 | - | 4 | 7 | 55.12% |
| FN241115C00195000 | 2024-05-23 12:54PM EDT | 195.00 | 65.94 | 57.20 | 60.80 | 0.00 | - | 8 | 4 | 54.77% |
| FN241115C00200000 | 2024-03-28 11:26AM EDT | 200.00 | 28.00 | 17.30 | 20.10 | 0.00 | - | 10 | 8 | 0.00% |
| FN241115C00210000 | 2024-05-20 9:30AM EDT | 210.00 | 43.76 | 46.50 | 50.30 | 0.00 | - | 3 | 4 | 52.04% |
| FN241115C00220000 | 2024-05-20 9:30AM EDT | 220.00 | 37.76 | 40.00 | 44.20 | 0.00 | - | 3 | 15 | 50.72% |
| FN241115C00230000 | 2024-05-22 11:35AM EDT | 230.00 | 35.00 | 35.00 | 38.80 | 0.00 | - | 1 | 36 | 50.46% |
| FN241115C00240000 | 2024-05-15 3:30PM EDT | 240.00 | 32.97 | 29.50 | 33.70 | 0.00 | - | 2 | 32 | 52.56% |
| FN241115C00250000 | 2024-05-24 11:22AM EDT | 250.00 | 33.00 | 25.00 | 29.10 | 0.00 | - | 2 | 14 | 51.71% |
| FN241115C00260000 | 2024-03-18 9:43AM EDT | 260.00 | 15.34 | 4.70 | 6.10 | 0.00 | - | 1 | 65 | 20.76% |
| FN241115C00270000 | 2024-02-09 3:01PM EDT | 270.00 | 12.20 | 16.10 | 19.80 | 0.00 | - | - | 5 | 47.84% |
| FN241115C00280000 | 2024-05-13 2:16PM EDT | 280.00 | 12.60 | 15.00 | 19.50 | 0.00 | - | 8 | 18 | 51.84% |
| FN241115C00300000 | 2024-04-24 9:30AM EDT | 300.00 | 2.35 | 13.50 | 17.50 | 0.00 | - | - | 4 | 53.09% |
| FN241115C00310000 | 2024-04-24 9:30AM EDT | 310.00 | 1.95 | 11.40 | 15.50 | 0.00 | - | - | 1 | 52.96% |
| FN241115C00320000 | 2024-04-24 9:30AM EDT | 320.00 | 1.65 | 9.80 | 13.50 | 0.00 | - | 3 | 3 | 52.83% |
| FN241115C00330000 | 2024-05-08 1:57PM EDT | 330.00 | 5.55 | 5.80 | 10.00 | 0.00 | - | 1 | 15 | 52.56% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FN241115P00090000 | 2024-04-24 9:30AM EDT | 90.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 93.65% |
| FN241115P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 84.58% |
| FN241115P00105000 | 2024-04-11 9:30AM EDT | 105.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 80.40% |
| FN241115P00110000 | 2024-05-06 10:01AM EDT | 110.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 76.42% |
| FN241115P00115000 | 2024-03-19 9:30AM EDT | 115.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| FN241115P00120000 | 2024-03-08 3:11PM EDT | 120.00 | 2.80 | 1.55 | 6.00 | 0.00 | - | 2 | 1 | 77.15% |
| FN241115P00125000 | 2024-05-13 10:23AM EDT | 125.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 65.48% |
| FN241115P00130000 | 2024-05-06 10:01AM EDT | 130.00 | 5.60 | 0.00 | 4.80 | 0.00 | - | 4 | 9 | 62.12% |
| FN241115P00135000 | 2024-05-20 12:40PM EDT | 135.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 58.87% |
| FN241115P00140000 | 2024-05-01 9:34AM EDT | 140.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 12.50% |
| FN241115P00145000 | 2024-04-12 1:25PM EDT | 145.00 | 11.81 | 1.60 | 6.00 | 0.00 | - | 2 | 0 | 59.49% |
| FN241115P00150000 | 2024-05-14 11:05AM EDT | 150.00 | 3.48 | 1.00 | 4.80 | 0.00 | - | 1 | 2 | 52.27% |
| FN241115P00160000 | 2024-03-28 11:31AM EDT | 160.00 | 12.00 | 15.00 | 17.80 | 0.00 | - | 1 | 4 | 86.60% |
| FN241115P00170000 | 2024-05-15 12:45PM EDT | 170.00 | 5.37 | 3.50 | 7.50 | 0.00 | - | 8 | 11 | 55.78% |
| FN241115P00180000 | 2024-05-15 1:20PM EDT | 180.00 | 7.60 | 4.70 | 9.00 | 0.00 | - | 1 | 9 | 53.07% |
| FN241115P00185000 | 2024-05-15 1:20PM EDT | 185.00 | 8.78 | 5.80 | 10.00 | 0.00 | - | 1 | 1 | 52.11% |
| FN241115P00190000 | 2024-03-27 2:41PM EDT | 190.00 | 26.00 | 30.00 | 33.00 | 0.00 | - | 2 | 3 | 92.39% |
| FN241115P00200000 | 2024-05-23 3:41PM EDT | 200.00 | 10.00 | 9.70 | 13.70 | 0.00 | - | - | 3 | 49.67% |
| FN241115P00210000 | 2024-05-14 10:45AM EDT | 210.00 | 19.25 | 12.80 | 17.00 | 0.00 | - | 1 | 1 | 48.69% |
| FN241115P00220000 | 2024-02-09 1:10PM EDT | 220.00 | 36.30 | 30.00 | 33.80 | 0.00 | - | - | 8 | 66.42% |
| FN241115P00230000 | 2024-05-31 2:23PM EDT | 230.00 | 26.00 | 20.70 | 24.50 | -27.70 | -51.58% | 1 | 2 | 45.87% |
| FN241115P00240000 | 2024-02-09 2:35PM EDT | 240.00 | 49.30 | 42.00 | 46.00 | 0.00 | - | - | 9 | 68.05% |
| FN241115P00290000 | 2024-05-15 2:21PM EDT | 290.00 | 61.70 | 58.10 | 62.00 | 0.00 | - | - | 12 | 42.60% |
