Marchés français ouverture 6 h 58 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 341,54 -325,53 (-0,82 %) EUR/USD
1,0711 +0,0002 (+0,02 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 540,27 +754,53 (+1,33 %)
Fabrinet (FN)
NYSE - NYSE Prix différé. 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 | 91.50 | 96.00 | 0.00 | - | 4 | 4 | 0.00% |
| FN240719C00160000 | 2024-04-24 11:56AM EDT | 160.00 | 20.60 | 85.00 | 89.90 | 0.00 | - | 2 | 22 | 101.64% |
| 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 | 72.30 | 77.00 | 0.00 | - | 1 | 8 | 77.73% |
| FN240719C00175000 | 2024-05-10 10:38AM EDT | 175.00 | 48.00 | 55.80 | 59.50 | 0.00 | - | 2 | 1 | 0.00% |
| FN240719C00180000 | 2024-05-07 9:35AM EDT | 180.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 40 | 7 | 0.00% |
| FN240719C00185000 | 2024-05-22 11:35AM EDT | 185.00 | 52.40 | 60.00 | 64.00 | 0.00 | - | 1 | 2 | 62.26% |
| FN240719C00190000 | 2024-05-07 10:58AM EDT | 190.00 | 30.75 | 46.60 | 51.00 | 0.00 | - | 2 | 19 | 0.00% |
| FN240719C00195000 | 2024-06-07 10:21AM EDT | 195.00 | 39.48 | 50.40 | 55.00 | 0.00 | - | 2 | 4 | 64.84% |
| FN240719C00200000 | 2024-06-05 12:16PM EDT | 200.00 | 42.00 | 45.80 | 50.00 | 0.00 | - | 1 | 28 | 61.72% |
| FN240719C00210000 | 2024-05-15 2:16PM EDT | 210.00 | 34.00 | 31.50 | 35.50 | 0.00 | - | 1 | 11 | 0.00% |
| FN240719C00220000 | 2024-06-17 12:19PM EDT | 220.00 | 28.72 | 27.10 | 31.50 | 0.00 | - | 1 | 7 | 63.39% |
| FN240719C00230000 | 2024-06-17 9:55AM EDT | 230.00 | 21.07 | 18.50 | 23.00 | 0.00 | - | 3 | 52 | 55.93% |
| FN240719C00240000 | 2024-06-25 3:37PM EDT | 240.00 | 12.80 | 13.20 | 13.80 | 0.00 | - | 3 | 31 | 42.60% |
| FN240719C00250000 | 2024-06-27 9:30AM EDT | 250.00 | 6.40 | 7.70 | 8.60 | -1.60 | -20.00% | 1 | 52 | 41.96% |
| FN240719C00260000 | 2024-06-27 3:59PM EDT | 260.00 | 4.30 | 4.30 | 5.00 | +0.70 | +19.44% | 6 | 170 | 41.71% |
| FN240719C00270000 | 2024-06-20 3:50PM EDT | 270.00 | 3.40 | 2.05 | 2.70 | 0.00 | - | 1 | 14 | 41.54% |
| FN240719C00280000 | 2024-06-18 3:21PM EDT | 280.00 | 4.50 | 0.65 | 4.90 | 0.00 | - | 1 | 31 | 51.70% |
| FN240719C00290000 | 2023-12-27 1:11PM EDT | 290.00 | 4.00 | 3.90 | 5.70 | 0.00 | - | - | 1 | 73.19% |
| FN240719C00300000 | 2024-06-18 1:49PM EDT | 300.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 8 | 7 | 58.06% |
| FN240719C00320000 | 2024-06-14 1:48PM EDT | 320.00 | 0.81 | 0.00 | 0.50 | 0.00 | - | 6 | 32 | 51.32% |
| FN240719C00330000 | 2024-05-06 3:55PM EDT | 330.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 8 | 22 | 86.91% |
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 | 277.69% |
| FN240719P00090000 | 2024-04-01 3:08PM EDT | 90.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | - | 8 | 191.99% |
| FN240719P00100000 | 2024-05-07 9:34AM EDT | 100.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FN240719P00110000 | 2024-05-07 9:34AM EDT | 110.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| FN240719P00115000 | 2024-01-10 2:30PM EDT | 115.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 206.15% |
| FN240719P00120000 | 2024-01-12 10:30AM EDT | 120.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 196.14% |
| FN240719P00125000 | 2024-04-04 3:19PM EDT | 125.00 | 1.43 | 0.40 | 1.50 | 0.00 | - | 3 | 7 | 154.25% |
| FN240719P00130000 | 2024-04-17 11:58AM EDT | 130.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 177.34% |
| FN240719P00135000 | 2024-04-24 2:58PM EDT | 135.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 168.46% |
| FN240719P00140000 | 2024-04-22 2:35PM EDT | 140.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FN240719P00145000 | 2024-05-15 12:45PM EDT | 145.00 | 2.33 | 0.00 | 4.80 | 0.00 | - | 9 | 9 | 151.59% |
| FN240719P00150000 | 2024-05-06 10:01AM EDT | 150.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 143.55% |
| FN240719P00155000 | 2024-06-20 9:40AM EDT | 155.00 | 0.63 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 135.74% |
| FN240719P00160000 | 2024-05-31 2:56PM EDT | 160.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 25.00% |
| FN240719P00165000 | 2024-05-31 2:56PM EDT | 165.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| FN240719P00170000 | 2024-05-07 9:34AM EDT | 170.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| FN240719P00175000 | 2024-05-07 9:34AM EDT | 175.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| FN240719P00180000 | 2024-06-06 3:12PM EDT | 180.00 | 0.49 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 99.66% |
| FN240719P00185000 | 2024-06-11 12:22PM EDT | 185.00 | 0.72 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 92.90% |
| FN240719P00190000 | 2024-06-12 10:23AM EDT | 190.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | 10 | 30 | 86.26% |
| FN240719P00195000 | 2024-06-07 9:30AM EDT | 195.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 79.71% |
| FN240719P00200000 | 2024-05-28 3:23PM EDT | 200.00 | 1.55 | 0.15 | 5.00 | 0.00 | - | 2 | 15 | 74.83% |
| FN240719P00210000 | 2024-06-12 2:36PM EDT | 210.00 | 2.25 | 0.25 | 4.90 | 0.00 | - | 1 | 13 | 61.91% |
| FN240719P00220000 | 2024-06-25 3:45PM EDT | 220.00 | 1.76 | 1.00 | 3.50 | 0.00 | - | 2 | 95 | 55.13% |
| FN240719P00230000 | 2024-06-24 3:42PM EDT | 230.00 | 5.40 | 2.30 | 3.70 | 0.00 | - | 1 | 14 | 42.29% |
| FN240719P00240000 | 2024-06-26 10:19AM EDT | 240.00 | 6.55 | 5.40 | 6.40 | 0.00 | - | 1 | 101 | 39.21% |
| FN240719P00250000 | 2024-05-15 12:45PM EDT | 250.00 | 20.30 | 15.60 | 16.70 | 0.00 | - | 1 | 1 | 59.25% |
| FN240719P00270000 | 2024-06-20 2:46PM EDT | 270.00 | 27.40 | 22.50 | 26.90 | 0.00 | - | - | 6 | 46.18% |
| FN240719P00280000 | 2024-05-23 1:37PM EDT | 280.00 | 37.30 | 33.00 | 36.50 | 0.00 | - | - | 0 | 53.88% |
