FTI - TechnipFMC plc

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FTI200417C000040002020-03-24 3:52PM EDT4.002.801.703.100.00-22276.95%
FTI200417C000050002020-03-24 12:34PM EDT5.002.221.752.400.00-117184.38%
FTI200417C000060002020-03-26 3:48PM EDT6.001.500.651.350.00-964595.31%
FTI200417C000070002020-03-27 1:33PM EDT7.001.100.501.050.00-263358146.48%
FTI200417C000080002020-03-31 9:30AM EDT8.000.400.250.45+0.15+60.00%2255126.95%
FTI200417C000090002020-03-26 2:54PM EDT9.000.850.000.800.00-1159174.61%
FTI200417C000100002020-03-27 2:08PM EDT10.000.580.000.550.00-103178.52%
FTI200417C000110002020-03-09 3:42PM EDT11.000.200.050.000.00-271115.63%
FTI200417C000120002020-03-09 10:34AM EDT12.000.010.001.300.00-251304.69%
FTI200417C000130002020-03-06 2:52PM EDT13.000.450.050.750.00-11062274.22%
FTI200417C000140002020-03-09 2:38PM EDT14.000.230.300.650.00-22308.59%
FTI200417C000150002020-03-05 4:49PM EDT15.000.480.101.300.00-4164371.48%
FTI200417C000160002020-03-04 4:31PM EDT16.000.110.000.000.00-2550.00%
FTI200417C000170002020-03-13 11:57AM EDT17.000.250.000.000.00-2050.00%
FTI200417C000180002020-03-02 3:40PM EDT18.000.250.000.300.00-2608275.00%
FTI200417C000190002020-03-06 2:52PM EDT19.000.060.000.100.00-20430234.38%
FTI200417C000200002020-03-24 3:29PM EDT20.000.050.000.100.00-38,507242.19%
FTI200417C000210002020-03-23 10:13AM EDT21.000.010.001.350.00-478,259444.14%
FTI200417C000220002020-03-17 3:19PM EDT22.000.300.001.350.00-1439454.30%
FTI200417C000230002020-02-25 11:38AM EDT23.000.050.001.500.00-20479.30%
FTI200417C000240002020-01-22 1:15PM EDT24.000.060.000.000.00-15050.00%
FTI200417C000250002020-01-21 12:20PM EDT25.000.070.000.000.00-2050.00%
FTI200417C000260002020-01-27 12:45PM EDT26.000.060.000.150.00-280304.69%
FTI200417C000270002020-01-15 12:18PM EDT27.000.080.000.100.00-31,416292.19%
FTI200417C000280002019-10-30 11:34AM EDT28.000.200.000.200.00-5123332.81%
Ventaspara17 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FTI200417P000040002020-03-24 9:57AM EDT4.000.530.000.600.00-1013263.67%
FTI200417P000050002020-03-16 12:12AM EDT5.000.400.001.050.00-3637235.94%
FTI200417P000060002020-03-25 3:47PM EDT6.000.750.000.850.00-75118132.42%
FTI200417P000070002020-03-31 12:10PM EDT7.000.700.701.50-0.35-33.33%1443160.94%
FTI200417P000080002020-03-26 12:11PM EDT8.001.600.902.100.00-100115110.16%
FTI200417P000090002020-03-26 12:11PM EDT9.002.352.302.800.00-100444156.64%
FTI200417P000100002020-03-09 12:08AM EDT10.004.242.653.600.00--147197.27%
FTI200417P000110002020-03-09 3:11PM EDT11.002.333.805.000.00--2173.05%
FTI200417P000130002020-03-06 3:25PM EDT13.005.905.806.600.00-160155264.84%
FTI200417P000140002020-03-24 10:04AM EDT14.007.306.008.100.00-17,337384.38%
FTI200417P000150002020-03-18 1:46PM EDT15.0010.407.809.500.00-2631310.55%
FTI200417P000160002020-03-16 12:50PM EDT16.009.908.309.900.00-17379.30%
FTI200417P000170002020-03-18 1:46PM EDT17.0012.408.6011.600.00-172521.09%
FTI200417P000180002020-03-13 1:36PM EDT18.0011.0010.8012.700.00-16206375.00%
FTI200417P000190002020-03-10 3:35PM EDT19.0012.2712.1012.600.00-70268.75%
FTI200417P000200002020-02-28 10:41AM EDT20.005.2011.9014.200.00-3649489.06%
FTI200417P000210002020-02-03 12:23PM EDT21.004.600.000.000.00-200.00%
FTI200417P000220002020-03-20 11:17AM EDT22.0015.6814.2016.000.00-100471.88%
FTI200417P000230002020-03-27 4:34AM EDT23.005.9016.0017.600.00--1439.06%
FTI200417P000240002020-01-22 1:00PM EDT24.005.306.907.700.00-100.00%
FTI200417P000250002019-10-22 12:44PM EDT25.003.105.906.200.00-20810.00%
FTI200417P000260002020-03-26 1:43PM EDT26.006.935.906.200.00--20.00%
FTI200417P000270002019-09-04 1:03PM EDT27.003.605.205.500.00-100.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines