Mercado abrirá em 1 h 22 min
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
82,41 +0,67 (+0,82%) OURO
2.345,00 +8,40 (+0,36%) Bitcoin USD
61.698,09 +525,66 (+0,86%)
TechnipFMC plc (FTI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
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 | 2024-06-24 1:11PM EDT | 14.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FTI241018C00015000 | 2024-05-23 1:44PM EDT | 15.00 | 11.98 | 9.60 | 12.10 | 0.00 | - | - | 3 | 109.28% |
| FTI241018C00020000 | 2024-04-03 11:22AM EDT | 20.00 | 7.65 | 6.40 | 8.70 | 0.00 | - | 1 | 1 | 77.25% |
| FTI241018C00021000 | 2024-06-04 10:56AM EDT | 21.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| FTI241018C00022000 | 2024-06-05 10:19AM EDT | 22.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 23 | 22 | 0.00% |
| FTI241018C00023000 | 2024-06-04 3:03PM EDT | 23.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 11 | 1,119 | 0.00% |
| FTI241018C00024000 | 2024-06-27 10:49AM EDT | 24.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| FTI241018C00025000 | 2024-06-27 9:33AM EDT | 25.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 6 | 160 | 0.00% |
| FTI241018C00026000 | 2024-06-25 2:38PM EDT | 26.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 98 | 0.20% |
| FTI241018C00027000 | 2024-06-26 11:34AM EDT | 27.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 1.56% |
| FTI241018C00028000 | 2024-06-21 10:43AM EDT | 28.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2,092 | 3.13% |
| FTI241018C00029000 | 2024-06-14 3:21PM EDT | 29.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 112 | 6.25% |
| FTI241018C00030000 | 2024-06-21 10:45AM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 6.25% |
| FTI241018C00031000 | 2024-06-14 2:48PM EDT | 31.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 6.25% |
| FTI241018C00032000 | 2024-05-23 9:30AM EDT | 32.00 | 0.48 | 0.00 | 1.75 | 0.00 | - | 40 | 50 | 64.16% |
| FTI241018C00033000 | 2024-05-20 9:38AM EDT | 33.00 | 0.50 | 0.00 | 1.70 | 0.00 | - | - | 1 | 67.24% |
| FTI241018C00034000 | 2024-05-20 9:38AM EDT | 34.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | - | 1 | 36.33% |
| FTI241018C00035000 | 2024-06-06 9:49AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 12.50% |
| FTI241018C00040000 | 2024-04-08 12:22PM EDT | 40.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 57.03% |
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 | 116.65% |
| FTI241018P00018000 | 2024-03-26 11:08AM EDT | 18.00 | 0.95 | 0.15 | 0.30 | 0.00 | - | 27 | 30 | 51.66% |
| FTI241018P00020000 | 2024-06-24 12:55PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| FTI241018P00021000 | 2024-06-25 2:14PM EDT | 21.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 12.50% |
| FTI241018P00022000 | 2024-04-17 9:30AM EDT | 22.00 | 1.10 | 0.00 | 0.85 | 0.00 | - | - | 1 | 43.46% |
| FTI241018P00023000 | 2024-06-21 11:27AM EDT | 23.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 6.25% |
| FTI241018P00024000 | 2024-06-24 11:19AM EDT | 24.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 3.13% |
| FTI241018P00025000 | 2024-06-25 2:31PM EDT | 25.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 1.56% |
| 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 | 50.12% |
| FTI241018P00028000 | 2024-06-26 1:31PM EDT | 28.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| FTI241018P00029000 | 2024-06-27 11:25AM EDT | 29.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 0.00% |
| 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 | 44.48% |
© 2024 Yahoo. Todos os direitos reservados.