Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.579,75 -1.641,72 (-2,82%)
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 | 9.40 | 12.00 | 0.00 | - | 2 | 2 | 366.80% |
| FTI240517C00019000 | 2024-04-18 1:03PM EDT | 19.00 | 7.38 | 7.40 | 10.00 | 0.00 | - | - | 1 | 301.17% |
| FTI240517C00021000 | 2024-04-17 11:01AM EDT | 21.00 | 4.80 | 5.50 | 8.00 | 0.00 | - | - | 1 | 245.70% |
| FTI240517C00022000 | 2024-04-24 2:50PM EDT | 22.00 | 3.96 | 4.50 | 7.00 | 0.00 | - | 25 | 27 | 216.41% |
| FTI240517C00023000 | 2024-04-17 11:01AM EDT | 23.00 | 2.92 | 3.50 | 3.80 | 0.00 | - | 1 | 29 | 64.84% |
| FTI240517C00024000 | 2024-05-08 1:48PM EDT | 24.00 | 2.70 | 2.25 | 4.00 | 0.00 | - | 2 | 23 | 105.66% |
| FTI240517C00025000 | 2024-05-07 11:36AM EDT | 25.00 | 1.77 | 1.55 | 3.20 | 0.00 | - | 2 | 3,344 | 100.78% |
| FTI240517C00026000 | 2024-05-09 11:00AM EDT | 26.00 | 0.80 | 0.75 | 1.00 | -0.40 | -33.33% | 2 | 344 | 45.22% |
| FTI240517C00027000 | 2024-05-10 3:53PM EDT | 27.00 | 0.15 | 0.20 | 0.25 | -0.25 | -62.50% | 42 | 255 | 28.32% |
| FTI240517C00028000 | 2024-05-09 3:42PM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 87 | 391 | 35.16% |
| FTI240517C00029000 | 2024-05-09 11:12AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 75 | 79.30% |
| FTI240517C00030000 | 2024-05-09 12:37PM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 22 | 250 | 54.30% |
| FTI240517C00032000 | 2024-04-10 9:33AM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| FTI240517C00033000 | 2024-04-09 9:59AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 16 | 139.06% |
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 | 206.25% |
| FTI240517P00020000 | 2024-03-27 10:45AM EDT | 20.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 182.42% |
| FTI240517P00021000 | 2024-04-11 3:55PM EDT | 21.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 18 | 19 | 85.94% |
| FTI240517P00022000 | 2024-04-24 9:38AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 60 | 136.33% |
| FTI240517P00023000 | 2024-05-03 10:06AM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 113.87% |
| FTI240517P00024000 | 2024-05-01 3:36PM EDT | 24.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 195 | 91.41% |
| FTI240517P00025000 | 2024-05-09 12:34PM EDT | 25.00 | 0.02 | 0.00 | 1.05 | 0.00 | - | 6 | 1,144 | 80.86% |
| FTI240517P00026000 | 2024-05-08 12:34PM EDT | 26.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 285 | 33.99% |
| FTI240517P00027000 | 2024-05-10 12:01PM EDT | 27.00 | 0.60 | 0.55 | 0.65 | +0.25 | +71.43% | 31 | 218 | 28.32% |
| FTI240517P00028000 | 2024-04-23 9:32AM EDT | 28.00 | 2.90 | 0.00 | 1.55 | 0.00 | - | 1 | 3 | 40.63% |
| FTI240517P00029000 | 2024-04-23 9:34AM EDT | 29.00 | 3.50 | 2.30 | 4.40 | 0.00 | - | 1 | 2 | 125.00% |
| FTI240517P00033000 | 2024-05-01 10:28AM EDT | 33.00 | 6.90 | 6.00 | 7.10 | 0.00 | - | 1 | 0 | 108.20% |
© 2024 Yahoo. Tutti i diritti riservati.