Marchés français ouverture 4 h 2 min
Dow Jones
39 118,86 -45,24 (-0,12 %) Nasdaq
17 732,60 -126,10 (-0,71 %) Nikkei 225
39 687,40 +104,32 (+0,26 %) EUR/USD
1,0757 +0,0041 (+0,39 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 862,15 +2 415,10 (+4,28 %)
Floor & Decor Holdings, Inc. (FND)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FND250117C00040000 | 2024-01-24 10:30AM EDT | 40.00 | 71.00 | 77.10 | 82.00 | 0.00 | - | 5 | 11 | 260.75% |
| FND250117C00060000 | 2024-03-25 12:01PM EDT | 60.00 | 73.36 | 52.00 | 55.10 | 0.00 | - | 20 | 25 | 134.25% |
| FND250117C00065000 | 2023-12-14 10:30AM EDT | 65.00 | 50.00 | 44.60 | 49.00 | 0.00 | - | 4 | 0 | 111.80% |
| FND250117C00070000 | 2024-06-27 1:56PM EDT | 70.00 | 35.50 | 32.60 | 33.80 | 0.00 | - | 2 | 2 | 55.90% |
| FND250117C00080000 | 2024-06-27 3:53PM EDT | 80.00 | 27.22 | 24.50 | 27.30 | 0.00 | - | 1 | 21 | 53.74% |
| FND250117C00085000 | 2024-06-28 1:42PM EDT | 85.00 | 22.50 | 20.70 | 22.80 | -9.30 | -29.25% | 1 | 6 | 53.44% |
| FND250117C00090000 | 2024-06-28 2:04PM EDT | 90.00 | 19.40 | 18.60 | 21.00 | -12.20 | -38.61% | 5 | 4 | 52.49% |
| FND250117C00095000 | 2024-06-28 2:23PM EDT | 95.00 | 15.90 | 15.70 | 18.00 | -8.10 | -33.75% | 3 | 3 | 50.82% |
| FND250117C00100000 | 2024-01-17 11:08AM EDT | 100.00 | 19.92 | 25.70 | 26.70 | 0.00 | - | 1 | 51 | 91.48% |
| FND250117C00105000 | 2024-06-25 11:08AM EDT | 105.00 | 16.98 | 10.80 | 11.40 | 0.00 | - | 12 | 20 | 46.56% |
| FND250117C00110000 | 2024-06-25 11:08AM EDT | 110.00 | 14.38 | 8.90 | 11.00 | 0.00 | - | 13 | 38 | 51.09% |
| FND250117C00115000 | 2024-06-24 2:42PM EDT | 115.00 | 15.40 | 7.20 | 9.40 | 0.00 | - | 1 | 22 | 50.80% |
| FND250117C00120000 | 2024-06-26 11:58AM EDT | 120.00 | 8.80 | 5.80 | 7.50 | 0.00 | - | 3 | 87 | 48.72% |
| FND250117C00125000 | 2024-05-24 1:38PM EDT | 125.00 | 11.60 | 10.80 | 11.20 | 0.00 | - | 3 | 177 | 65.35% |
| FND250117C00130000 | 2024-05-29 11:13AM EDT | 130.00 | 8.80 | 3.90 | 4.20 | 0.00 | - | 2 | 14 | 43.74% |
| FND250117C00135000 | 2024-06-12 9:30AM EDT | 135.00 | 11.00 | 3.00 | 4.90 | 0.00 | - | 1 | 15 | 50.01% |
| FND250117C00140000 | 2024-06-12 10:38AM EDT | 140.00 | 11.25 | 2.40 | 4.20 | 0.00 | - | 2 | 72 | 50.12% |
| FND250117C00145000 | 2024-04-22 9:57AM EDT | 145.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FND250117C00150000 | 2024-03-01 10:54AM EDT | 150.00 | 9.60 | 11.40 | 13.80 | 0.00 | - | 3 | 4 | 88.56% |
| FND250117C00155000 | 2024-06-11 1:56PM EDT | 155.00 | 4.10 | 0.45 | 2.60 | 0.00 | - | 1 | 3 | 50.17% |
| FND250117C00160000 | 2024-06-25 3:53PM EDT | 160.00 | 1.58 | 0.10 | 3.20 | 0.00 | - | 1 | 577 | 55.79% |
| FND250117C00165000 | 2024-05-16 12:04PM EDT | 165.00 | 4.20 | 3.00 | 3.40 | 0.00 | - | 400 | 156 | 58.05% |
| FND250117C00170000 | 2024-05-06 12:46PM EDT | 170.00 | 3.40 | 2.95 | 3.20 | 0.00 | - | 1 | 2 | 59.52% |
| FND250117C00175000 | 2024-06-28 9:30AM EDT | 175.00 | 0.65 | 0.05 | 1.20 | -3.55 | -84.52% | 1 | 300 | 48.80% |
| FND250117C00180000 | 2024-05-14 10:46AM EDT | 180.00 | 3.70 | 2.05 | 2.25 | 0.00 | - | 1 | 3 | 57.84% |
| FND250117C00185000 | 2024-06-10 10:04AM EDT | 185.00 | 1.49 | 0.00 | 2.00 | 0.00 | - | 13 | 13 | 50.32% |
| FND250117C00190000 | 2024-06-13 9:47AM EDT | 190.00 | 1.50 | 0.00 | 1.90 | 0.00 | - | 1 | 11 | 51.39% |
| FND250117C00195000 | 2024-06-21 2:37PM EDT | 195.00 | 0.75 | 0.00 | 1.85 | 0.00 | - | 3 | 8 | 52.66% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FND250117P00035000 | 2024-06-06 9:30AM EDT | 35.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 25 | 71.19% |
| FND250117P00040000 | 2023-10-19 11:28AM EDT | 40.00 | 1.58 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 101.56% |
| FND250117P00045000 | 2024-06-27 3:48PM EDT | 45.00 | 0.40 | 0.15 | 0.80 | 0.00 | - | 17 | 16 | 60.89% |
| FND250117P00050000 | 2024-01-24 3:34PM EDT | 50.00 | 0.95 | 0.25 | 2.10 | 0.00 | - | 242 | 192 | 65.26% |
| FND250117P00055000 | 2024-06-27 11:00AM EDT | 55.00 | 0.68 | 0.35 | 1.10 | 0.00 | - | 10 | 131 | 51.42% |
| FND250117P00060000 | 2024-06-27 11:00AM EDT | 60.00 | 0.98 | 0.20 | 1.20 | 0.00 | - | 10 | 18 | 50.76% |
| FND250117P00065000 | 2024-06-17 3:11PM EDT | 65.00 | 0.95 | 0.60 | 2.60 | 0.00 | - | 4 | 5 | 55.79% |
| FND250117P00070000 | 2024-06-27 12:38PM EDT | 70.00 | 1.95 | 1.10 | 2.20 | 0.00 | - | 7 | 22 | 45.80% |
| FND250117P00075000 | 2024-05-16 3:26PM EDT | 75.00 | 1.80 | 1.45 | 1.80 | 0.00 | - | 14 | 15 | 36.55% |
| FND250117P00080000 | 2024-05-03 9:46AM EDT | 80.00 | 3.00 | 1.20 | 2.60 | 0.00 | - | 1 | 16 | 35.02% |
| FND250117P00085000 | 2024-06-28 12:30PM EDT | 85.00 | 5.30 | 5.10 | 5.50 | +0.50 | +10.42% | 2 | 69 | 41.54% |
| FND250117P00090000 | 2024-06-28 12:21PM EDT | 90.00 | 6.80 | 6.70 | 7.10 | +0.40 | +6.25% | 1 | 421 | 40.06% |
| FND250117P00095000 | 2024-06-26 9:31AM EDT | 95.00 | 7.00 | 8.70 | 10.10 | 0.00 | - | 2 | 47 | 42.51% |
| FND250117P00100000 | 2024-06-21 1:32PM EDT | 100.00 | 6.40 | 11.10 | 13.30 | 0.00 | - | 1 | 71 | 44.26% |
| FND250117P00105000 | 2024-06-25 11:50AM EDT | 105.00 | 9.90 | 13.70 | 14.20 | 0.00 | - | 1 | 101 | 37.10% |
| FND250117P00110000 | 2024-06-28 9:43AM EDT | 110.00 | 16.70 | 16.70 | 18.30 | +0.40 | +2.45% | 1 | 534 | 39.83% |
| FND250117P00115000 | 2024-06-28 9:43AM EDT | 115.00 | 20.00 | 18.50 | 22.30 | +3.60 | +21.95% | 1 | 88 | 41.37% |
| FND250117P00120000 | 2024-06-27 11:41AM EDT | 120.00 | 22.79 | 22.60 | 25.80 | 0.00 | - | 10 | 11 | 40.28% |
| FND250117P00125000 | 2024-05-22 2:06PM EDT | 125.00 | 18.10 | 17.70 | 18.30 | 0.00 | - | 1 | 6 | 0.00% |
| FND250117P00130000 | 2024-06-24 12:53PM EDT | 130.00 | 20.80 | 30.20 | 34.00 | 0.00 | - | 5 | 13 | 40.33% |
| FND250117P00135000 | 2024-06-27 12:12PM EDT | 135.00 | 35.00 | 35.80 | 38.40 | 0.00 | - | 1 | 11 | 40.67% |
| FND250117P00140000 | 2024-06-25 12:10PM EDT | 140.00 | 33.90 | 39.60 | 43.40 | 0.00 | - | 5 | 2 | 43.59% |
| FND250117P00150000 | 2024-03-11 3:06PM EDT | 150.00 | 34.60 | 38.70 | 40.90 | 0.00 | - | 2 | 4 | 0.00% |
| FND250117P00155000 | 2024-04-26 2:51PM EDT | 155.00 | 45.00 | 40.20 | 42.30 | 0.00 | - | 1 | 1 | 0.00% |
