Italia markets close in 6 hours 49 minutes
FTSE MIB
34.722,29 +229,88 (+0,67%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
77,05 +0,06 (+0,08%) Bitcoin EUR
63.907,66 +1.416,66 (+2,27%)
TechnipFMC plc (FTI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI241018C00014000 | 2024-05-29 9:39AM EDT | 14.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTI241018C00015000 | 2024-05-23 1:44PM EDT | 15.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTI241018C00020000 | 2024-04-03 11:22AM EDT | 20.00 | 7.65 | 6.40 | 8.70 | 0.00 | - | 1 | 1 | 65.23% |
| FTI241018C00021000 | 2024-05-29 11:28AM EDT | 21.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FTI241018C00022000 | 2024-04-18 9:44AM EDT | 22.00 | 5.00 | 5.30 | 5.80 | 0.00 | - | 6 | 6 | 51.10% |
| FTI241018C00023000 | 2024-05-24 9:57AM EDT | 23.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FTI241018C00024000 | 2024-05-31 3:18PM EDT | 24.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTI241018C00025000 | 2024-05-30 10:48AM EDT | 25.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTI241018C00026000 | 2024-05-29 11:25AM EDT | 26.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTI241018C00027000 | 2024-05-31 3:09PM EDT | 27.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FTI241018C00028000 | 2024-05-30 9:48AM EDT | 28.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FTI241018C00029000 | 2024-05-24 10:01AM EDT | 29.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FTI241018C00030000 | 2024-05-31 3:35PM EDT | 30.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FTI241018C00031000 | 2024-05-22 2:18PM EDT | 31.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| FTI241018C00032000 | 2024-05-23 9:30AM EDT | 32.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| FTI241018C00033000 | 2024-05-20 9:38AM EDT | 33.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FTI241018C00034000 | 2024-05-20 9:38AM EDT | 34.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FTI241018C00035000 | 2024-05-20 9:38AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FTI241018C00040000 | 2024-04-08 12:22PM EDT | 40.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 50.64% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI241018P00016000 | 2024-03-11 10:12AM EDT | 16.00 | 0.56 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 106.59% |
| FTI241018P00018000 | 2024-03-26 11:08AM EDT | 18.00 | 0.95 | 0.15 | 0.30 | 0.00 | - | 27 | 30 | 47.66% |
| FTI241018P00020000 | 2024-03-13 3:22PM EDT | 20.00 | 1.40 | 0.60 | 0.75 | 0.00 | - | - | 15 | 50.49% |
| FTI241018P00021000 | 2024-05-23 3:42PM EDT | 21.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTI241018P00022000 | 2024-04-17 9:30AM EDT | 22.00 | 1.10 | 0.00 | 0.85 | 0.00 | - | - | 1 | 40.48% |
| FTI241018P00023000 | 2024-05-24 11:40AM EDT | 23.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| FTI241018P00024000 | 2024-05-01 2:13PM EDT | 24.00 | 1.60 | 0.95 | 1.15 | 0.00 | - | - | 50 | 33.59% |
| FTI241018P00025000 | 2024-04-30 3:16PM EDT | 25.00 | 1.80 | 1.40 | 1.55 | 0.00 | - | 9 | 27 | 33.37% |
| FTI241018P00026000 | 2024-05-08 9:44AM EDT | 26.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| FTI241018P00027000 | 2024-05-14 12:36PM EDT | 27.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| FTI241018P00028000 | 2024-04-30 3:20PM EDT | 28.00 | 3.40 | 2.90 | 3.10 | 0.00 | - | 19 | 33 | 31.23% |
| FTI241018P00029000 | 2024-05-17 11:57AM EDT | 29.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTI241018P00030000 | 2024-05-14 9:44AM EDT | 30.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTI241018P00033000 | 2024-04-16 10:31AM EDT | 33.00 | 8.10 | 6.50 | 7.70 | 0.00 | - | 1 | 2 | 44.56% |
© 2024 Yahoo. Tutti i diritti riservati.