Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.480,98 +289,14 (+0,44%)
TechnipFMC plc (FTI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 2024-04-15 10:27AM EDT | 10.00 | 16.25 | 14.50 | 19.00 | 0.00 | - | 1 | 24 | 413.18% |
| FTI240719C00013000 | 2024-04-16 1:18PM EDT | 13.00 | 12.60 | 12.60 | 16.00 | 0.00 | - | 8 | 4 | 350.20% |
| FTI240719C00015000 | 2024-05-07 12:40PM EDT | 15.00 | 11.90 | 9.00 | 11.30 | 0.00 | - | 1 | 8 | 168.07% |
| FTI240719C00016000 | 2024-02-28 10:56AM EDT | 16.00 | 6.56 | 8.10 | 11.90 | 0.00 | - | 1 | 6 | 201.17% |
| FTI240719C00017000 | 2024-02-21 1:02PM EDT | 17.00 | 4.30 | 8.00 | 11.00 | 0.00 | - | 5 | 10 | 207.52% |
| FTI240719C00018000 | 2024-03-18 11:04AM EDT | 18.00 | 7.41 | 7.00 | 10.00 | 0.00 | - | 2 | 9 | 187.89% |
| FTI240719C00019000 | 2024-06-07 3:06PM EDT | 19.00 | 5.50 | 5.20 | 7.20 | 0.00 | - | 2 | 62 | 108.69% |
| FTI240719C00020000 | 2024-05-23 12:08PM EDT | 20.00 | 5.80 | 3.80 | 6.30 | 0.00 | - | 4 | 105 | 87.21% |
| FTI240719C00021000 | 2024-06-07 12:21PM EDT | 21.00 | 3.56 | 2.00 | 3.70 | 0.00 | - | 10 | 153 | 57.03% |
| FTI240719C00022000 | 2024-06-12 10:38AM EDT | 22.00 | 3.20 | 2.45 | 2.75 | 0.00 | - | 2 | 487 | 47.46% |
| FTI240719C00023000 | 2024-06-12 1:08PM EDT | 23.00 | 2.40 | 1.70 | 1.90 | 0.00 | - | 1 | 134 | 40.72% |
| FTI240719C00024000 | 2024-06-10 3:36PM EDT | 24.00 | 1.60 | 1.05 | 1.20 | 0.00 | - | 1 | 5,638 | 36.43% |
| FTI240719C00025000 | 2024-06-12 2:40PM EDT | 25.00 | 0.61 | 0.60 | 0.75 | -0.42 | -40.78% | 1 | 440 | 36.18% |
| FTI240719C00026000 | 2024-06-14 1:04PM EDT | 26.00 | 0.30 | 0.30 | 0.40 | +0.25 | +500.00% | 5 | 722 | 34.38% |
| FTI240719C00027000 | 2024-06-14 1:58PM EDT | 27.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 33 | 4,215 | 36.33% |
| FTI240719C00028000 | 2024-06-07 3:27PM EDT | 28.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 1 | 6,367 | 37.60% |
| FTI240719C00029000 | 2024-05-30 10:55AM EDT | 29.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 5,397 | 57.62% |
| FTI240719C00030000 | 2024-06-05 11:18AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 505 | 49.81% |
| FTI240719C00031000 | 2024-05-20 11:27AM EDT | 31.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 70.70% |
| FTI240719C00032000 | 2024-06-06 11:00AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6,200 | 6,275 | 55.47% |
| FTI240719C00033000 | 2024-05-28 12:06PM EDT | 33.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 60.16% |
| FTI240719C00034000 | 2024-04-30 1:01PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6,200 | 6,205 | 87.60% |
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 | 141.21% |
| FTI240719P00015000 | 2024-05-20 11:53AM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 82.03% |
| FTI240719P00016000 | 2024-02-26 4:21PM EDT | 16.00 | 0.28 | 0.00 | 2.85 | 0.00 | - | 1 | 12 | 183.01% |
| FTI240719P00018000 | 2024-03-13 9:59AM EDT | 18.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 20 | 1 | 87.99% |
| FTI240719P00019000 | 2024-03-15 1:28PM EDT | 19.00 | 0.36 | 0.15 | 0.25 | 0.00 | - | 10 | 40 | 62.99% |
| FTI240719P00020000 | 2024-06-11 2:20PM EDT | 20.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 56.45% |
| FTI240719P00021000 | 2024-06-05 3:31PM EDT | 21.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 10 | 17 | 42.77% |
| FTI240719P00022000 | 2024-06-12 3:51PM EDT | 22.00 | 0.17 | 0.15 | 0.35 | 0.00 | - | 50 | 97 | 40.53% |
| FTI240719P00023000 | 2024-05-29 1:45PM EDT | 23.00 | 0.32 | 0.35 | 0.50 | 0.00 | - | 218 | 342 | 34.91% |
| FTI240719P00024000 | 2024-06-14 2:36PM EDT | 24.00 | 0.87 | 0.70 | 0.85 | +0.24 | +38.10% | 2 | 40 | 33.01% |
| FTI240719P00025000 | 2024-06-13 9:45AM EDT | 25.00 | 0.90 | 1.20 | 1.35 | 0.00 | - | 2 | 446 | 30.96% |
| FTI240719P00026000 | 2024-06-10 2:32PM EDT | 26.00 | 1.60 | 1.90 | 2.15 | 0.00 | - | 10 | 229 | 34.38% |
| FTI240719P00027000 | 2024-06-10 2:49PM EDT | 27.00 | 1.85 | 1.70 | 2.95 | 0.00 | - | 3 | 284 | 33.59% |
| FTI240719P00028000 | 2024-05-15 12:17PM EDT | 28.00 | 1.90 | 2.30 | 5.70 | 0.00 | - | 1 | 248 | 111.13% |
| FTI240719P00029000 | 2023-11-28 11:20AM EDT | 29.00 | 8.10 | 8.30 | 9.00 | 0.00 | - | - | 0 | 187.40% |
| 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. Todos os direitos reservados.