Italia markets close in 5 hours 1 minute
FTSE MIB
34.583,46 -250,84 (-0,72%) Dow Jones
38.886,17 +78,84 (+0,20%) Nasdaq
17.173,12 -14,78 (-0,09%) Nikkei 225
38.683,93 -19,58 (-0,05%) Petrolio
75,70 +0,15 (+0,20%) Bitcoin EUR
65.394,50 +257,64 (+0,40%)
TechnipFMC plc (FTI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 359.38% |
| FTI240719C00013000 | 2024-04-16 1:18PM EDT | 13.00 | 12.60 | 12.60 | 16.00 | 0.00 | - | 8 | 4 | 305.57% |
| FTI240719C00015000 | 2024-05-07 12:40PM EDT | 15.00 | 11.90 | 9.00 | 11.30 | 0.00 | - | 1 | 8 | 142.77% |
| FTI240719C00016000 | 2024-02-28 10:56AM EDT | 16.00 | 6.56 | 8.10 | 11.90 | 0.00 | - | 1 | 6 | 173.93% |
| FTI240719C00017000 | 2024-02-21 1:02PM EDT | 17.00 | 4.30 | 8.00 | 11.00 | 0.00 | - | 5 | 10 | 180.18% |
| FTI240719C00018000 | 2024-03-18 11:04AM EDT | 18.00 | 7.41 | 7.00 | 10.00 | 0.00 | - | 2 | 9 | 163.09% |
| FTI240719C00019000 | 2024-06-05 3:42PM EDT | 19.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTI240719C00020000 | 2024-05-23 12:08PM EDT | 20.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTI240719C00021000 | 2024-05-03 12:53PM EDT | 21.00 | 5.00 | 4.40 | 7.80 | 0.00 | - | 1 | 153 | 136.77% |
| FTI240719C00022000 | 2024-06-04 9:34AM EDT | 22.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTI240719C00023000 | 2024-06-05 11:46AM EDT | 23.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| FTI240719C00024000 | 2024-06-06 10:00AM EDT | 24.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTI240719C00025000 | 2024-06-06 3:07PM EDT | 25.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FTI240719C00026000 | 2024-06-06 3:58PM EDT | 26.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTI240719C00027000 | 2024-06-06 11:22AM EDT | 27.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FTI240719C00028000 | 2024-06-06 11:00AM EDT | 28.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6,200 | 0 | 12.50% |
| FTI240719C00029000 | 2024-05-30 10:55AM EDT | 29.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FTI240719C00030000 | 2024-06-05 11:18AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FTI240719C00031000 | 2024-05-20 11:27AM EDT | 31.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTI240719C00032000 | 2024-06-06 11:00AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6,200 | 0 | 25.00% |
| FTI240719C00033000 | 2024-05-28 12:06PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FTI240719C00034000 | 2024-04-30 1:01PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6,200 | 6,205 | 77.05% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240719P00014000 | 2024-02-05 11:28AM EDT | 14.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 2 | 126.27% |
| FTI240719P00015000 | 2024-05-20 11:53AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTI240719P00016000 | 2024-02-26 4:21PM EDT | 16.00 | 0.28 | 0.00 | 2.85 | 0.00 | - | 1 | 12 | 163.67% |
| FTI240719P00018000 | 2024-03-13 9:59AM EDT | 18.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 20 | 1 | 79.10% |
| FTI240719P00019000 | 2024-03-15 1:28PM EDT | 19.00 | 0.36 | 0.15 | 0.25 | 0.00 | - | 10 | 40 | 56.84% |
| FTI240719P00020000 | 2024-05-03 1:53PM EDT | 20.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 21 | 44.14% |
| FTI240719P00021000 | 2024-06-05 3:31PM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FTI240719P00022000 | 2024-06-04 10:57AM EDT | 22.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FTI240719P00023000 | 2024-05-29 1:45PM EDT | 23.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| FTI240719P00024000 | 2024-06-04 10:57AM EDT | 24.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FTI240719P00025000 | 2024-06-05 2:28PM EDT | 25.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTI240719P00026000 | 2024-05-30 12:56PM EDT | 26.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FTI240719P00027000 | 2024-06-05 2:41PM EDT | 27.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTI240719P00028000 | 2024-05-15 12:17PM EDT | 28.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTI240719P00029000 | 2023-11-28 11:20AM EDT | 29.00 | 8.10 | 8.30 | 9.00 | 0.00 | - | - | 0 | 168.46% |
| 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 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.