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
66.583,43 +357,74 (+0,54%)
TechnipFMC plc (FTI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI241018C00014000 | 2024-05-29 9:39AM EDT | 14.00 | 12.47 | 9.30 | 12.40 | 0.00 | - | - | 1 | 84.47% |
| FTI241018C00015000 | 2024-05-23 1:44PM EDT | 15.00 | 11.98 | 8.40 | 11.50 | 0.00 | - | - | 3 | 80.18% |
| FTI241018C00020000 | 2024-04-03 11:22AM EDT | 20.00 | 7.65 | 6.40 | 8.70 | 0.00 | - | 1 | 1 | 101.44% |
| FTI241018C00021000 | 2024-06-04 10:56AM EDT | 21.00 | 4.20 | 4.00 | 5.60 | 0.00 | - | 1 | 55 | 55.03% |
| FTI241018C00022000 | 2024-06-05 10:19AM EDT | 22.00 | 3.70 | 3.30 | 3.70 | 0.00 | - | 23 | 22 | 44.78% |
| FTI241018C00023000 | 2024-06-04 3:03PM EDT | 23.00 | 2.80 | 2.75 | 3.00 | 0.00 | - | 11 | 1,119 | 42.19% |
| FTI241018C00024000 | 2024-06-14 11:46AM EDT | 24.00 | 2.10 | 2.20 | 2.40 | -0.32 | -13.22% | 1 | 51 | 40.43% |
| FTI241018C00025000 | 2024-06-14 9:30AM EDT | 25.00 | 1.86 | 1.70 | 1.90 | -0.24 | -11.43% | 1 | 162 | 39.31% |
| FTI241018C00026000 | 2024-06-12 9:30AM EDT | 26.00 | 1.75 | 1.25 | 1.55 | 0.00 | - | 10 | 87 | 39.65% |
| FTI241018C00027000 | 2024-06-13 12:14PM EDT | 27.00 | 1.05 | 0.95 | 1.35 | 0.00 | - | 26 | 118 | 41.70% |
| FTI241018C00028000 | 2024-06-12 11:29AM EDT | 28.00 | 0.50 | 0.70 | 0.95 | -0.35 | -41.18% | 3 | 2,095 | 38.97% |
| FTI241018C00029000 | 2024-06-14 3:21PM EDT | 29.00 | 0.45 | 0.50 | 0.75 | -0.64 | -58.72% | 10 | 112 | 39.11% |
| FTI241018C00030000 | 2024-06-12 11:05AM EDT | 30.00 | 0.60 | 0.35 | 0.55 | 0.00 | - | 9 | 34 | 38.23% |
| FTI241018C00031000 | 2024-06-14 2:48PM EDT | 31.00 | 0.36 | 0.20 | 0.40 | -0.24 | -40.00% | 15 | 21 | 37.60% |
| FTI241018C00032000 | 2024-05-23 9:30AM EDT | 32.00 | 0.48 | 0.00 | 0.40 | 0.00 | - | 40 | 50 | 40.72% |
| FTI241018C00033000 | 2024-05-20 9:38AM EDT | 33.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | - | 1 | 48.15% |
| FTI241018C00034000 | 2024-05-20 9:38AM EDT | 34.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | - | 1 | 43.07% |
| FTI241018C00035000 | 2024-06-06 9:49AM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 12 | 17 | 59.38% |
| FTI241018C00040000 | 2024-04-08 12:22PM EDT | 40.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 52.15% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI241018P00016000 | 2024-03-11 10:12AM EDT | 16.00 | 0.56 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 103.52% |
| FTI241018P00018000 | 2024-03-26 11:08AM EDT | 18.00 | 0.95 | 0.15 | 0.30 | 0.00 | - | 27 | 30 | 42.87% |
| FTI241018P00020000 | 2024-06-13 2:26PM EDT | 20.00 | 0.55 | 0.35 | 0.55 | +0.10 | +22.22% | 1 | 45 | 38.82% |
| FTI241018P00021000 | 2024-06-03 10:58AM EDT | 21.00 | 0.55 | 0.55 | 0.75 | 0.00 | - | 4 | 105 | 37.26% |
| FTI241018P00022000 | 2024-04-17 9:30AM EDT | 22.00 | 1.10 | 0.00 | 0.85 | 0.00 | - | - | 1 | 32.47% |
| FTI241018P00023000 | 2024-06-03 9:49AM EDT | 23.00 | 1.00 | 1.15 | 1.30 | 0.00 | - | 1 | 113 | 33.77% |
| FTI241018P00024000 | 2024-06-14 10:38AM EDT | 24.00 | 1.75 | 1.55 | 1.70 | +0.15 | +9.37% | 1 | 50 | 32.42% |
| FTI241018P00025000 | 2024-06-14 10:50AM EDT | 25.00 | 2.29 | 2.05 | 2.25 | +0.11 | +5.05% | 20 | 27 | 32.25% |
| FTI241018P00026000 | 2024-05-08 9:44AM EDT | 26.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| FTI241018P00027000 | 2024-05-14 12:36PM EDT | 27.00 | 2.30 | 3.10 | 3.50 | 0.00 | - | 17 | 1 | 30.18% |
| FTI241018P00028000 | 2024-04-30 3:20PM EDT | 28.00 | 3.40 | 2.90 | 3.10 | 0.00 | - | 19 | 33 | 0.00% |
| FTI241018P00029000 | 2024-05-17 11:57AM EDT | 29.00 | 3.40 | 4.60 | 5.60 | 0.00 | - | 4 | 49 | 41.28% |
| FTI241018P00030000 | 2024-05-14 9:44AM EDT | 30.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FTI241018P00033000 | 2024-04-16 10:31AM EDT | 33.00 | 8.10 | 6.50 | 7.70 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.