Mercado abrirá em 2 hs
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
82,37 +0,63 (+0,77%) OURO
2.346,50 +9,90 (+0,42%) Bitcoin USD
61.485,38 +417,91 (+0,68%)
TechnipFMC plc (FTI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240719C00007000 | 2024-01-03 10:50AM EDT | 7.00 | 13.40 | 10.20 | 14.00 | 0.00 | - | - | 1 | 0.00% |
| FTI240719C00010000 | 2024-06-21 10:20AM EDT | 10.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| FTI240719C00013000 | 2024-04-16 1:18PM EDT | 13.00 | 12.60 | 12.60 | 16.00 | 0.00 | - | 8 | 4 | 314.06% |
| FTI240719C00015000 | 2024-05-07 12:40PM EDT | 15.00 | 11.90 | 9.00 | 11.30 | 0.00 | - | 1 | 8 | 171.09% |
| FTI240719C00016000 | 2024-02-28 10:56AM EDT | 16.00 | 6.56 | 8.10 | 11.90 | 0.00 | - | 1 | 6 | 107.03% |
| FTI240719C00017000 | 2024-02-21 1:02PM EDT | 17.00 | 4.30 | 8.00 | 11.00 | 0.00 | - | 5 | 10 | 158.40% |
| FTI240719C00018000 | 2024-03-18 11:04AM EDT | 18.00 | 7.41 | 7.00 | 10.00 | 0.00 | - | 2 | 9 | 142.19% |
| FTI240719C00019000 | 2024-06-21 10:36AM EDT | 19.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| FTI240719C00020000 | 2024-05-23 12:08PM EDT | 20.00 | 5.80 | 4.60 | 6.80 | 0.00 | - | 4 | 105 | 131.45% |
| FTI240719C00021000 | 2024-06-25 12:25PM EDT | 21.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 14 | 147 | 0.00% |
| FTI240719C00022000 | 2024-06-18 12:24PM EDT | 22.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 80 | 432 | 0.00% |
| FTI240719C00023000 | 2024-06-27 2:25PM EDT | 23.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| FTI240719C00024000 | 2024-06-27 3:11PM EDT | 24.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5,637 | 0.00% |
| FTI240719C00025000 | 2024-06-27 1:39PM EDT | 25.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 405 | 0.00% |
| FTI240719C00026000 | 2024-06-27 1:21PM EDT | 26.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 7 | 758 | 0.39% |
| FTI240719C00027000 | 2024-06-27 2:22PM EDT | 27.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 4,195 | 6.25% |
| FTI240719C00028000 | 2024-06-17 2:31PM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 6,367 | 6.25% |
| FTI240719C00029000 | 2024-05-30 10:55AM EDT | 29.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5,397 | 12.50% |
| FTI240719C00030000 | 2024-06-26 12:48PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 680 | 12.50% |
| FTI240719C00031000 | 2024-05-20 11:27AM EDT | 31.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 69.92% |
| FTI240719C00032000 | 2024-06-20 2:22PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6,270 | 25.00% |
| FTI240719C00033000 | 2024-05-28 12:06PM EDT | 33.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 61.13% |
| FTI240719C00034000 | 2024-04-30 1:01PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6,200 | 6,205 | 91.99% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240719P00014000 | 2024-02-05 11:28AM EDT | 14.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 2 | 189.45% |
| FTI240719P00015000 | 2024-05-20 11:53AM EDT | 15.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 155.08% |
| FTI240719P00016000 | 2024-02-26 4:21PM EDT | 16.00 | 0.28 | 0.00 | 2.85 | 0.00 | - | 1 | 12 | 244.82% |
| FTI240719P00018000 | 2024-03-13 9:59AM EDT | 18.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 20 | 1 | 124.81% |
| FTI240719P00019000 | 2024-03-15 1:28PM EDT | 19.00 | 0.36 | 0.15 | 0.25 | 0.00 | - | 10 | 40 | 92.97% |
| FTI240719P00020000 | 2024-06-11 2:20PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| FTI240719P00021000 | 2024-06-05 3:31PM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 25.00% |
| FTI240719P00022000 | 2024-06-17 2:12PM EDT | 22.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10,023 | 10,100 | 12.50% |
| FTI240719P00023000 | 2024-06-18 3:54PM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 342 | 12.50% |
| FTI240719P00024000 | 2024-06-14 2:36PM EDT | 24.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 6.25% |
| FTI240719P00025000 | 2024-06-26 2:23PM EDT | 25.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 422 | 700 | 3.13% |
| FTI240719P00026000 | 2024-06-10 2:32PM EDT | 26.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 229 | 0.00% |
| FTI240719P00027000 | 2024-06-10 2:49PM EDT | 27.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 284 | 0.00% |
| FTI240719P00028000 | 2024-05-15 12:17PM EDT | 28.00 | 1.90 | 2.30 | 5.70 | 0.00 | - | 1 | 248 | 108.11% |
| FTI240719P00029000 | 2023-11-28 11:20AM EDT | 29.00 | 8.10 | 8.30 | 9.00 | 0.00 | - | - | 0 | 265.43% |
| 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 | 99.32% |
© 2024 Yahoo. Todos os direitos reservados.