Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.189,54 -216,12 (-0,56%) Petrolio
81,14 -0,79 (-0,96%) Bitcoin EUR
56.242,28 -3.526,21 (-5,90%)
TechnipFMC plc (FTI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240517C00017000 | 2024-04-19 1:38PM EDT | 17.00 | 8.30 | 7.60 | 11.00 | 0.00 | - | 2 | 2 | 187.89% |
| FTI240517C00019000 | 2024-04-18 1:03PM EDT | 19.00 | 7.38 | 5.30 | 9.00 | 0.00 | - | - | 1 | 137.11% |
| FTI240517C00021000 | 2024-04-17 11:01AM EDT | 21.00 | 4.80 | 3.40 | 7.00 | 0.00 | - | - | 1 | 107.42% |
| FTI240517C00022000 | 2024-04-24 2:50PM EDT | 22.00 | 3.96 | 2.55 | 6.00 | 0.00 | - | 25 | 27 | 95.70% |
| FTI240517C00023000 | 2024-04-17 11:01AM EDT | 23.00 | 2.92 | 2.50 | 3.10 | 0.00 | - | 1 | 29 | 68.07% |
| FTI240517C00024000 | 2024-04-26 2:13PM EDT | 24.00 | 2.80 | 0.95 | 1.95 | 0.00 | - | 5 | 26 | 43.16% |
| FTI240517C00025000 | 2024-04-30 12:12PM EDT | 25.00 | 1.30 | 1.05 | 1.15 | -0.45 | -25.71% | 30 | 3,341 | 36.82% |
| FTI240517C00026000 | 2024-04-30 1:34PM EDT | 26.00 | 0.70 | 0.50 | 0.60 | -0.35 | -33.33% | 11 | 356 | 34.86% |
| FTI240517C00027000 | 2024-04-30 11:46AM EDT | 27.00 | 0.30 | 0.25 | 0.30 | -0.20 | -40.00% | 3 | 229 | 35.74% |
| FTI240517C00028000 | 2024-04-30 12:10PM EDT | 28.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 1 | 426 | 41.31% |
| FTI240517C00029000 | 2024-04-30 9:54AM EDT | 29.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 2 | 87 | 42.19% |
| FTI240517C00030000 | 2024-04-30 12:05PM EDT | 30.00 | 0.12 | 0.00 | 0.15 | +0.05 | +71.43% | 1 | 261 | 55.86% |
| FTI240517C00032000 | 2024-04-10 9:33AM EDT | 32.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 61.72% |
| FTI240517C00033000 | 2024-04-09 9:59AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 16 | 100.39% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240517P00019000 | 2024-04-03 9:46AM EDT | 19.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 122.66% |
| FTI240517P00020000 | 2024-03-27 10:45AM EDT | 20.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 106.84% |
| FTI240517P00021000 | 2024-04-11 3:55PM EDT | 21.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 18 | 19 | 80.27% |
| FTI240517P00022000 | 2024-04-24 9:38AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 60 | 76.37% |
| FTI240517P00023000 | 2024-04-24 9:31AM EDT | 23.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 39.45% |
| FTI240517P00024000 | 2024-04-29 10:21AM EDT | 24.00 | 0.10 | 0.10 | 0.80 | 0.00 | - | 1 | 195 | 50.20% |
| FTI240517P00025000 | 2024-04-30 11:14AM EDT | 25.00 | 0.27 | 0.35 | 0.50 | +0.02 | +8.00% | 2 | 1,145 | 35.35% |
| FTI240517P00026000 | 2024-04-30 3:21PM EDT | 26.00 | 0.80 | 0.85 | 0.95 | +0.37 | +86.05% | 5 | 315 | 33.50% |
| FTI240517P00027000 | 2024-04-26 11:58AM EDT | 27.00 | 1.00 | 1.05 | 2.05 | 0.00 | - | 47 | 188 | 54.79% |
| FTI240517P00028000 | 2024-04-23 9:32AM EDT | 28.00 | 2.90 | 2.10 | 4.00 | 0.00 | - | 1 | 3 | 68.75% |
| FTI240517P00029000 | 2024-04-23 9:34AM EDT | 29.00 | 3.50 | 2.90 | 5.10 | 0.00 | - | 1 | 2 | 78.32% |
| FTI240517P00033000 | 2024-04-23 9:33AM EDT | 33.00 | 8.20 | 6.50 | 9.10 | 0.00 | - | - | 1 | 103.91% |
© 2024 Yahoo. Tutti i diritti riservati.