La bourse est fermée
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0728 +0,0010 (+0,10 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 881,59 +1 369,19 (+2,56 %)
TechnipFMC plc (FTI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240517C00017000 | 2024-04-19 1:38PM EDT | 17.00 | 8.30 | 7.60 | 11.50 | 0.00 | - | 2 | 2 | 191.02% |
| FTI240517C00019000 | 2024-04-18 1:03PM EDT | 19.00 | 7.38 | 6.00 | 9.50 | 0.00 | - | - | 1 | 169.63% |
| FTI240517C00021000 | 2024-04-17 11:01AM EDT | 21.00 | 4.80 | 4.10 | 7.50 | 0.00 | - | - | 1 | 135.25% |
| FTI240517C00022000 | 2024-04-24 2:50PM EDT | 22.00 | 3.96 | 3.20 | 6.50 | 0.00 | - | 25 | 27 | 119.92% |
| FTI240517C00023000 | 2024-04-17 11:01AM EDT | 23.00 | 2.92 | 2.00 | 5.50 | 0.00 | - | 1 | 29 | 95.41% |
| FTI240517C00024000 | 2024-05-02 3:16PM EDT | 24.00 | 2.20 | 1.90 | 2.40 | -0.60 | -21.43% | 3 | 26 | 57.42% |
| FTI240517C00025000 | 2024-05-01 12:25PM EDT | 25.00 | 0.90 | 1.20 | 1.35 | 0.00 | - | 1 | 3,341 | 37.70% |
| FTI240517C00026000 | 2024-05-02 3:59PM EDT | 26.00 | 0.65 | 0.60 | 0.70 | +0.19 | +41.30% | 1 | 357 | 33.89% |
| FTI240517C00027000 | 2024-05-02 10:47AM EDT | 27.00 | 0.30 | 0.25 | 0.40 | +0.09 | +42.86% | 5 | 226 | 37.40% |
| FTI240517C00028000 | 2024-05-02 1:51PM EDT | 28.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 420 | 34.96% |
| FTI240517C00029000 | 2024-05-02 3:57PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 6 | 89 | 34.38% |
| FTI240517C00030000 | 2024-05-01 12:37PM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 270 | 51.76% |
| FTI240517C00032000 | 2024-04-10 9:33AM EDT | 32.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 60.94% |
| FTI240517C00033000 | 2024-04-09 9:59AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240517P00019000 | 2024-04-03 9:46AM EDT | 19.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 129.69% |
| FTI240517P00020000 | 2024-03-27 10:45AM EDT | 20.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 113.48% |
| FTI240517P00021000 | 2024-04-11 3:55PM EDT | 21.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 18 | 19 | 86.13% |
| FTI240517P00022000 | 2024-04-24 9:38AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 60 | 82.42% |
| FTI240517P00023000 | 2024-04-24 9:31AM EDT | 23.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 5 | 5 | 70.61% |
| FTI240517P00024000 | 2024-05-01 3:36PM EDT | 24.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 195 | 36.13% |
| FTI240517P00025000 | 2024-05-01 3:28PM EDT | 25.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 1,146 | 33.99% |
| FTI240517P00026000 | 2024-05-02 3:49PM EDT | 26.00 | 0.65 | 0.60 | 0.75 | -0.10 | -13.33% | 1 | 317 | 32.91% |
| FTI240517P00027000 | 2024-05-01 12:24PM EDT | 27.00 | 1.75 | 1.25 | 1.40 | 0.00 | - | 2 | 188 | 33.79% |
| FTI240517P00028000 | 2024-04-23 9:32AM EDT | 28.00 | 2.90 | 1.40 | 2.45 | 0.00 | - | 1 | 3 | 50.00% |
| FTI240517P00029000 | 2024-04-23 9:34AM EDT | 29.00 | 3.50 | 1.00 | 5.20 | 0.00 | - | 1 | 2 | 151.17% |
| FTI240517P00033000 | 2024-05-01 10:28AM EDT | 33.00 | 6.90 | 5.00 | 8.80 | 0.00 | - | 1 | 0 | 180.27% |
