Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.811,68 -1.325,50 (-2,20%)
TechnipFMC plc (FTI)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad 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 | 15.30 | 19.00 | 0.00 | - | 1 | 24 | 158.98% |
| FTI240719C00013000 | 2024-04-16 1:18PM EDT | 13.00 | 12.60 | 13.50 | 16.30 | 0.00 | - | 8 | 4 | 160.94% |
| FTI240719C00015000 | 2024-04-24 1:05PM EDT | 15.00 | 10.70 | 10.00 | 13.80 | 0.00 | - | 2 | 17 | 86.33% |
| FTI240719C00016000 | 2024-02-28 10:56AM EDT | 16.00 | 6.56 | 8.10 | 11.90 | 0.00 | - | 1 | 6 | 124.22% |
| FTI240719C00017000 | 2024-02-21 1:02PM EDT | 17.00 | 4.30 | 8.00 | 11.00 | 0.00 | - | 5 | 10 | 116.99% |
| FTI240719C00018000 | 2024-03-18 11:04AM EDT | 18.00 | 7.41 | 7.00 | 10.00 | 0.00 | - | 2 | 9 | 106.64% |
| FTI240719C00019000 | 2024-04-24 3:08PM EDT | 19.00 | 7.06 | 7.20 | 10.50 | 0.00 | - | 1 | 62 | 92.09% |
| FTI240719C00020000 | 2024-04-04 11:18AM EDT | 20.00 | 7.13 | 6.30 | 9.50 | 0.00 | - | 10 | 109 | 84.38% |
| FTI240719C00021000 | 2024-04-19 9:32AM EDT | 21.00 | 4.75 | 4.30 | 7.20 | 0.00 | - | 2 | 153 | 83.55% |
| FTI240719C00022000 | 2024-04-22 1:47PM EDT | 22.00 | 4.30 | 5.00 | 5.20 | 0.00 | - | 5 | 496 | 47.07% |
| FTI240719C00023000 | 2024-04-25 10:28AM EDT | 23.00 | 4.50 | 4.00 | 4.40 | 0.00 | - | 2 | 109 | 45.31% |
| FTI240719C00024000 | 2024-04-25 12:28PM EDT | 24.00 | 3.70 | 2.25 | 3.60 | 0.00 | - | 10 | 5,637 | 42.43% |
| FTI240719C00025000 | 2024-04-25 1:50PM EDT | 25.00 | 2.80 | 2.65 | 2.80 | 0.00 | - | 82 | 506 | 38.55% |
| FTI240719C00026000 | 2024-04-26 10:43AM EDT | 26.00 | 1.90 | 2.05 | 2.20 | -0.30 | -13.64% | 27 | 715 | 37.60% |
| FTI240719C00027000 | 2024-04-26 2:49PM EDT | 27.00 | 1.60 | 1.55 | 1.70 | -0.20 | -11.11% | 74 | 5,260 | 37.06% |
| FTI240719C00028000 | 2024-04-26 10:37AM EDT | 28.00 | 1.00 | 1.10 | 1.25 | -0.28 | -21.87% | 13 | 5,413 | 35.86% |
| FTI240719C00029000 | 2024-04-25 12:28PM EDT | 29.00 | 0.98 | 0.80 | 0.95 | 0.00 | - | 1 | 5,425 | 36.13% |
| FTI240719C00030000 | 2024-04-26 3:48PM EDT | 30.00 | 0.59 | 0.55 | 0.65 | -0.11 | -15.71% | 11 | 266 | 34.86% |
| FTI240719C00031000 | 2024-04-17 12:01PM EDT | 31.00 | 0.37 | 0.35 | 0.50 | 0.00 | - | 1 | 42 | 35.79% |
| FTI240719C00032000 | 2024-04-12 1:39PM EDT | 32.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 18 | 28 | 35.55% |
| FTI240719C00034000 | 2024-04-05 11:24AM EDT | 34.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 5 | 5,205 | 36.91% |
Opciones de ventapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240719P00014000 | 2024-02-05 11:28AM EDT | 14.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 2 | 99.61% |
| FTI240719P00015000 | 2024-01-29 4:00PM EDT | 15.00 | 0.39 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 75.59% |
| FTI240719P00016000 | 2024-02-26 4:21PM EDT | 16.00 | 0.28 | 0.00 | 2.85 | 0.00 | - | 1 | 12 | 128.52% |
| FTI240719P00018000 | 2024-03-13 9:59AM EDT | 18.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 20 | 1 | 66.80% |
| FTI240719P00019000 | 2024-03-15 1:28PM EDT | 19.00 | 0.36 | 0.15 | 0.25 | 0.00 | - | 10 | 40 | 50.20% |
| FTI240719P00020000 | 2024-04-26 12:20PM EDT | 20.00 | 0.12 | 0.10 | 0.20 | -0.13 | -52.00% | 2 | 21 | 44.04% |
| FTI240719P00021000 | 2024-03-18 2:26PM EDT | 21.00 | 0.54 | 0.35 | 0.50 | 0.00 | - | 10 | 22 | 50.59% |
| FTI240719P00022000 | 2024-04-23 10:35AM EDT | 22.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 80 | 76 | 38.38% |
| FTI240719P00023000 | 2024-04-25 11:34AM EDT | 23.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 100 | 302 | 36.67% |
| FTI240719P00024000 | 2024-04-24 11:44AM EDT | 24.00 | 0.95 | 0.55 | 0.65 | 0.00 | - | 4 | 150 | 33.69% |
| FTI240719P00025000 | 2024-04-26 10:47AM EDT | 25.00 | 0.90 | 0.80 | 0.95 | -0.03 | -3.23% | 19 | 249 | 32.91% |
| FTI240719P00026000 | 2024-04-26 11:04AM EDT | 26.00 | 1.30 | 1.20 | 1.30 | +0.10 | +8.33% | 14 | 367 | 31.40% |
| FTI240719P00027000 | 2024-04-26 2:20PM EDT | 27.00 | 1.70 | 1.65 | 1.80 | -0.70 | -29.17% | 66 | 225 | 30.96% |
| FTI240719P00028000 | 2024-04-04 3:41PM EDT | 28.00 | 2.60 | 2.25 | 2.40 | 0.00 | - | 182 | 233 | 30.62% |
| FTI240719P00029000 | 2023-11-28 11:20AM EDT | 29.00 | 8.10 | 8.30 | 9.00 | 0.00 | - | - | 0 | 141.55% |
| FTI240719P00030000 | 2024-04-10 10:31AM EDT | 30.00 | 3.70 | 2.00 | 3.90 | 0.00 | - | - | 1 | 30.91% |
| FTI240719P00031000 | 2024-04-26 9:44AM EDT | 31.00 | 5.00 | 4.50 | 6.60 | +0.60 | +13.64% | 1 | 1 | 51.27% |
© 2024 Yahoo. Todos los derechos reservados.