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
62 381,99 +60,58 (+0,10 %)
TechnipFMC plc (FTI)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240719C00007000 | 2024-01-03 10:50AM EDT | 7.00 | 13.40 | 10.20 | 14.00 | 0.00 | - | - | 1 | 0.00% |
| FTI240719C00010000 | 2024-04-15 10:27AM EDT | 10.00 | 16.25 | 14.50 | 19.00 | 0.00 | - | 1 | 24 | 206.25% |
| FTI240719C00013000 | 2024-04-16 1:18PM EDT | 13.00 | 12.60 | 12.60 | 16.00 | 0.00 | - | 8 | 4 | 195.90% |
| FTI240719C00015000 | 2024-05-07 12:40PM EDT | 15.00 | 11.90 | 10.40 | 14.00 | 0.00 | - | 2 | 8 | 158.59% |
| FTI240719C00016000 | 2024-02-28 10:56AM EDT | 16.00 | 6.56 | 8.10 | 11.90 | 0.00 | - | 1 | 6 | 179.30% |
| FTI240719C00017000 | 2024-02-21 1:02PM EDT | 17.00 | 4.30 | 8.00 | 11.00 | 0.00 | - | 5 | 10 | 90.23% |
| FTI240719C00018000 | 2024-03-18 11:04AM EDT | 18.00 | 7.41 | 7.00 | 10.00 | 0.00 | - | 2 | 9 | 80.66% |
| FTI240719C00019000 | 2024-05-31 2:30PM EDT | 19.00 | 7.40 | 6.40 | 10.00 | +0.34 | +4.82% | 5 | 62 | 107.18% |
| FTI240719C00020000 | 2024-05-23 12:08PM EDT | 20.00 | 5.80 | 5.70 | 9.00 | 0.00 | - | 4 | 105 | 101.76% |
| FTI240719C00021000 | 2024-05-03 12:53PM EDT | 21.00 | 5.00 | 4.40 | 7.80 | 0.00 | - | 1 | 153 | 80.76% |
| FTI240719C00022000 | 2024-04-29 9:41AM EDT | 22.00 | 4.88 | 4.10 | 4.50 | 0.00 | - | 4 | 492 | 45.70% |
| FTI240719C00023000 | 2024-05-28 11:58AM EDT | 23.00 | 3.68 | 2.95 | 5.00 | 0.00 | - | 1 | 115 | 55.37% |
| FTI240719C00024000 | 2024-05-20 10:47AM EDT | 24.00 | 3.80 | 1.65 | 3.70 | 0.00 | - | 6 | 5,641 | 66.99% |
| FTI240719C00025000 | 2024-05-29 10:31AM EDT | 25.00 | 2.00 | 1.55 | 3.00 | 0.00 | - | 2 | 433 | 63.18% |
| FTI240719C00026000 | 2024-05-30 3:08PM EDT | 26.00 | 1.24 | 1.30 | 1.45 | -0.08 | -6.06% | 1 | 777 | 35.50% |
| FTI240719C00027000 | 2024-05-30 2:56PM EDT | 27.00 | 0.80 | 0.90 | 0.95 | 0.00 | - | 2 | 4,502 | 33.89% |
| FTI240719C00028000 | 2024-05-31 2:32PM EDT | 28.00 | 0.55 | 0.50 | 0.65 | +0.11 | +25.00% | 6 | 6,365 | 34.57% |
| FTI240719C00029000 | 2024-05-30 10:55AM EDT | 29.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 4 | 5,397 | 34.03% |
| FTI240719C00030000 | 2024-05-29 1:30PM EDT | 30.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 200 | 507 | 34.28% |
| FTI240719C00031000 | 2024-05-20 11:27AM EDT | 31.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 43 | 37.11% |
| FTI240719C00032000 | 2024-05-15 12:12PM EDT | 32.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 6,275 | 55.37% |
| FTI240719C00033000 | 2024-05-28 12:06PM EDT | 33.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 5 | 6 | 74.22% |
| FTI240719C00034000 | 2024-04-30 1:01PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6,200 | 6,205 | 59.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240719P00014000 | 2024-02-05 11:28AM EDT | 14.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 2 | 128.32% |
| FTI240719P00015000 | 2024-05-20 11:53AM EDT | 15.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 122.46% |
| FTI240719P00016000 | 2024-02-26 4:21PM EDT | 16.00 | 0.28 | 0.00 | 2.85 | 0.00 | - | 1 | 12 | 165.72% |
| FTI240719P00018000 | 2024-03-13 9:59AM EDT | 18.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 20 | 1 | 85.16% |
| FTI240719P00019000 | 2024-03-15 1:28PM EDT | 19.00 | 0.36 | 0.15 | 0.25 | 0.00 | - | 10 | 40 | 63.67% |
| FTI240719P00020000 | 2024-05-03 1:53PM EDT | 20.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 21 | 51.66% |
| FTI240719P00021000 | 2024-03-18 2:26PM EDT | 21.00 | 0.54 | 0.35 | 0.50 | 0.00 | - | 10 | 22 | 60.06% |
| FTI240719P00022000 | 2024-05-24 10:04AM EDT | 22.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 11 | 98 | 42.68% |
| FTI240719P00023000 | 2024-05-29 1:45PM EDT | 23.00 | 0.32 | 0.15 | 0.30 | 0.00 | - | 218 | 342 | 37.01% |
| FTI240719P00024000 | 2024-05-20 1:53PM EDT | 24.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 6 | 37 | 34.18% |
| FTI240719P00025000 | 2024-05-29 1:45PM EDT | 25.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 228 | 398 | 32.18% |
| FTI240719P00026000 | 2024-05-30 12:56PM EDT | 26.00 | 1.12 | 0.95 | 1.05 | 0.00 | - | 10 | 239 | 29.98% |
| FTI240719P00027000 | 2024-05-21 11:29AM EDT | 27.00 | 1.30 | 1.45 | 1.60 | 0.00 | - | 133 | 284 | 29.59% |
| FTI240719P00028000 | 2024-05-15 12:17PM EDT | 28.00 | 1.90 | 2.10 | 2.25 | 0.00 | - | 1 | 248 | 28.32% |
| FTI240719P00029000 | 2023-11-28 11:20AM EDT | 29.00 | 8.10 | 8.30 | 9.00 | 0.00 | - | - | 0 | 180.86% |
| FTI240719P00030000 | 2024-04-10 10:31AM EDT | 30.00 | 3.70 | 2.95 | 3.70 | 0.00 | - | - | 1 | 0.00% |
| FTI240719P00031000 | 2024-04-26 9:44AM EDT | 31.00 | 5.00 | 3.30 | 6.00 | 0.00 | - | 1 | 0 | 72.22% |
