U.S. markets open in 9 hours 28 minutes
F S&P 500
5,332.50 +0.75 (+0.01%) F Dow Jones
39,943.00 -1.00 (-0.00%) F Nasdaq
18,752.00 -11.00 (-0.06%) E-mini Russell 2000 Index Futur
2,111.20 +1.30 (+0.06%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,416.60 -21.90 (-0.90%)
FTI Consulting, Inc. (FCN)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCN240621C00150000 | 2024-02-22 10:47AM EDT | 150.00 | 72.47 | 56.50 | 61.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCN240621C00155000 | 2023-10-26 9:50AM EDT | 155.00 | 53.70 | 71.50 | 76.00 | 0.00 | - | - | 0 | 111.23% |
| FCN240621C00160000 | 2023-12-15 4:42PM EDT | 160.00 | 48.50 | 47.50 | 48.20 | 0.00 | - | 5 | 0 | 0.00% |
| FCN240621C00165000 | 2023-10-26 9:50AM EDT | 165.00 | 45.60 | 62.90 | 66.90 | 0.00 | - | - | 0 | 105.71% |
| FCN240621C00170000 | 2023-10-31 3:57PM EDT | 170.00 | 53.40 | 58.00 | 59.80 | 0.00 | - | 1 | 1 | 91.26% |
| FCN240621C00180000 | 2024-04-18 1:38PM EDT | 180.00 | 31.10 | 41.50 | 46.10 | 0.00 | - | 1 | 0 | 55.05% |
| FCN240621C00185000 | 2024-02-14 12:21PM EDT | 185.00 | 17.71 | 26.30 | 29.80 | 0.00 | - | 1 | 6 | 0.00% |
| FCN240621C00190000 | 2023-12-08 12:06PM EDT | 190.00 | 42.00 | 19.90 | 23.40 | 0.00 | - | - | 0 | 0.00% |
| FCN240621C00195000 | 2023-11-16 1:31PM EDT | 195.00 | 39.30 | 21.70 | 22.90 | 0.00 | - | - | 0 | 0.00% |
| FCN240621C00200000 | 2024-04-15 2:39PM EDT | 200.00 | 15.60 | 23.50 | 26.60 | 0.00 | - | 1 | 10 | 37.70% |
| FCN240621C00210000 | 2024-05-02 11:40AM EDT | 210.00 | 8.90 | 15.80 | 17.80 | 0.00 | - | 12 | 31 | 32.76% |
| FCN240621C00220000 | 2024-05-17 3:53PM EDT | 220.00 | 6.80 | 8.10 | 10.90 | 0.00 | - | 2 | 61 | 31.53% |
| FCN240621C00230000 | 2024-05-17 3:53PM EDT | 230.00 | 4.10 | 2.65 | 3.60 | +1.75 | +74.47% | 1 | 105 | 21.72% |
| FCN240621C00240000 | 2024-05-20 10:24AM EDT | 240.00 | 1.15 | 0.60 | 1.10 | -2.25 | -66.18% | 1 | 80 | 21.07% |
| FCN240621C00250000 | 2024-05-07 11:11AM EDT | 250.00 | 0.50 | 0.15 | 0.95 | 0.00 | - | 3 | 10 | 28.16% |
| FCN240621C00260000 | 2024-04-26 10:07AM EDT | 260.00 | 0.50 | 0.20 | 0.45 | 0.00 | - | 1 | 3 | 29.91% |
| FCN240621C00270000 | 2023-12-29 2:43PM EDT | 270.00 | 1.70 | 0.75 | 1.05 | 0.00 | - | 5 | 5 | 42.97% |
| FCN240621C00280000 | 2024-03-11 10:54AM EDT | 280.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 3 | 23 | 45.75% |
| FCN240621C00290000 | 2024-05-08 10:39AM EDT | 290.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 37 | 121 | 44.68% |
| FCN240621C00300000 | 2024-04-15 10:38AM EDT | 300.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | - | 1 | 50.59% |
| FCN240621C00310000 | 2024-05-17 3:31PM EDT | 310.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 20 | 49.76% |
| FCN240621C00320000 | 2024-04-16 10:03AM EDT | 320.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 55 | 57 | 50.68% |
| FCN240621C00330000 | 2023-12-12 2:10PM EDT | 330.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | - | 4 | 57.76% |
| FCN240621C00340000 | 2024-05-17 3:30PM EDT | 340.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 67.19% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FCN240621P00095000 | 2024-02-13 3:52PM EDT | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 7 | 27 | 138.18% |
| FCN240621P00100000 | 2024-04-05 9:39AM EDT | 100.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 155.66% |
| FCN240621P00115000 | 2024-02-23 2:14PM EDT | 115.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 114.06% |
| FCN240621P00145000 | 2023-12-21 1:17PM EDT | 145.00 | 2.70 | 1.90 | 2.80 | 0.00 | - | - | 2 | 109.38% |
| FCN240621P00165000 | 2024-05-08 3:07PM EDT | 165.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 55.76% |
| FCN240621P00170000 | 2024-02-08 1:50PM EDT | 170.00 | 5.00 | 2.45 | 2.75 | 0.00 | - | 4 | 23 | 79.15% |
| FCN240621P00175000 | 2024-01-24 12:31PM EDT | 175.00 | 5.70 | 2.25 | 2.55 | 0.00 | - | 1 | 3 | 71.24% |
| FCN240621P00180000 | 2024-05-06 10:26AM EDT | 180.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 48.39% |
| FCN240621P00185000 | 2024-05-10 9:30AM EDT | 185.00 | 0.34 | 0.00 | 0.45 | 0.00 | - | 10 | 35 | 39.11% |
| FCN240621P00190000 | 2024-05-20 12:02PM EDT | 190.00 | 0.38 | 0.05 | 0.50 | -0.15 | -28.30% | 2 | 37 | 35.45% |
| FCN240621P00195000 | 2024-05-20 12:02PM EDT | 195.00 | 0.50 | 0.10 | 0.60 | -3.80 | -88.37% | 2 | 24 | 32.25% |
| FCN240621P00200000 | 2024-04-29 10:42AM EDT | 200.00 | 2.50 | 0.15 | 0.95 | 0.00 | - | 1 | 34 | 31.13% |
| FCN240621P00210000 | 2024-05-10 12:01PM EDT | 210.00 | 1.95 | 0.70 | 1.05 | 0.00 | - | 1 | 39 | 21.80% |
| FCN240621P00220000 | 2024-05-17 3:54PM EDT | 220.00 | 3.80 | 2.70 | 2.95 | 0.00 | - | 2 | 269 | 18.99% |
| FCN240621P00230000 | 2023-12-13 5:00PM EDT | 230.00 | 19.40 | 30.90 | 32.80 | 0.00 | - | - | 6 | 109.10% |
| FCN240621P00240000 | 2024-02-22 1:26PM EDT | 240.00 | 22.70 | 33.40 | 35.50 | 0.00 | - | 5 | 5 | 95.62% |
| FCN240621P00270000 | 2023-12-04 11:31AM EDT | 270.00 | 47.10 | 70.50 | 74.60 | 0.00 | - | - | 0 | 161.07% |
| FCN240621P00280000 | 2024-04-25 9:35AM EDT | 280.00 | 60.60 | 52.50 | 57.40 | 0.00 | - | - | 0 | 59.17% |
| FCN240621P00310000 | 2024-04-25 9:35AM EDT | 310.00 | 89.60 | 82.50 | 87.40 | 0.00 | - | 1 | 0 | 77.44% |
| FCN240621P00340000 | 2024-04-25 9:35AM EDT | 340.00 | 119.60 | 112.50 | 117.40 | 0.00 | - | - | 0 | 92.99% |
© 2024 Yahoo. Todos los derechos reservados.