FN - Fabrinet - Grade de Opções

Fabrinet
US ˙ NYSE ˙ KYG3323L1005 ˙ Application Software

Fintel for iPhone

Continue researching FN in the Fintel app

Follow this stock, explore its data, and keep your research close on your iPhone.

Baixe o aplicativo
Vencimento
Puts para a data de mercado October 16, 2026
Contrato Greve Lance Pergunte Último Volume Oi IV Delta Gama Theta Vega Rho
FN20261120P00200000 200.00 0.00 4.70 0.00 0 12 120.93% -0.04 0.00 -0.16 0.09 -0.02
FN20261120P00210000 210.00 0.00 4.90 0.00 0 9 113.44% -0.04 0.00 -0.16 0.10 -0.02
FN20261120P00220000 220.00 0.00 4.90 0.00 0 6 105.24% -0.05 0.00 -0.16 0.11 -0.02
FN20261120P00230000 230.00 0.00 4.90 0.00 0 4 97.38% -0.05 0.00 -0.15 0.11 -0.02
FN20261120P00240000 240.00 0.10 6.20 1.68 1 19 94.19% -0.06 0.00 -0.18 0.13 -0.02
FN20261120P00250000 250.00 1.80 3.50 2.35 10 142 84.04% -0.06 0.00 -0.16 0.13 -0.02
FN20261120P00260000 260.00 2.90 3.90 3.32 8 46 81.86% -0.08 0.00 -0.18 0.16 -0.03
FN20261120P00270000 270.00 4.30 6.30 4.50 5 35 82.99% -0.10 0.00 -0.23 0.20 -0.04
FN20261120P00280000 280.00 4.90 7.10 5.75 6 79 80.79% -0.12 0.00 -0.26 0.23 -0.05
FN20261120P00290000 290.00 4.50 9.00 0.00 0 55 74.36% -0.14 0.00 -0.26 0.25 -0.05
FN20261120P00300000 300.00 9.80 11.30 10.90 17 120 81.09% -0.19 0.00 -0.35 0.30 -0.07
FN20261120P00310000 310.00 11.70 14.70 11.32 1 51 80.20% -0.22 0.00 -0.39 0.34 -0.09
FN20261120P00320000 320.00 14.90 18.50 16.78 12 53 81.37% -0.27 0.00 -0.43 0.37 -0.10
FN20261120P00330000 330.00 16.40 23.10 17.80 3 72 81.20% -0.31 0.00 -0.46 0.39 -0.12
FN20261120P00340000 340.00 23.10 25.70 23.75 12 141 80.78% -0.35 0.00 -0.48 0.42 -0.14
FN20261120P00350000 350.00 27.50 29.60 28.85 100 209 79.68% -0.39 0.00 -0.49 0.43 -0.15
FN20261120P00360000 360.00 32.30 35.40 34.00 32 156 79.86% -0.44 0.00 -0.51 0.44 -0.17
FN20261120P00370000 370.00 37.40 40.60 39.55 75 81 78.83% -0.48 0.00 -0.51 0.45 -0.19
FN20261120P00380000 380.00 42.80 48.00 45.20 30 100 79.53% -0.52 0.00 -0.51 0.45 -0.20
FN20261120P00390000 390.00 49.10 53.30 0.00 0 114 78.07% -0.57 0.00 -0.49 0.44 -0.22
FN20261120P00400000 400.00 56.10 61.80 57.30 15 524 79.15% -0.60 0.00 -0.49 0.43 -0.23
FN20261120P00410000 410.00 62.50 67.20 63.90 7 48 77.16% -0.65 0.00 -0.46 0.42 -0.25
FN20261120P00420000 420.00 69.60 74.40 71.95 2 161 77.93% -0.68 0.00 -0.45 0.40 -0.26
FN20261120P00430000 430.00 74.60 82.90 0.00 0 142 66.41% -0.76 0.00 -0.33 0.35 -0.27
FN20261120P00440000 440.00 81.90 91.70 82.08 6 69 71.94% -0.77 0.00 -0.35 0.34 -0.28
FN20261120P00450000 450.00 90.50 98.60 92.45 3 140 70.49% -0.80 0.00 -0.31 0.31 -0.28
FN20261120P00460000 460.00 98.10 108.00 0.00 0 45 67.31% -0.84 0.00 -0.25 0.26 -0.29
FN20261120P00470000 470.00 105.00 118.00 0.00 0 15 65.15% -0.88 0.00 -0.21 0.23 -0.28
FN20261120P00480000 480.00 115.70 125.50 116.05 1 14 66.31% -0.89 0.00 -0.19 0.20 -0.28
FN20261120P00490000 490.00 123.00 135.90 0.00 0 104 61.19% -0.93 0.00 -0.13 0.15 -0.27
FN20261120P00500000 500.00 132.20 145.10 0.00 0 46 61.06% -0.94 0.00 -0.11 0.13 -0.25
FN20261120P00510000 510.00 142.80 153.50 0.00 0 113 52.79% -0.98 0.00 -0.05 0.06 -0.18
FN20261120P00520000 520.00 150.90 165.80 0.00 0 27 57.18% -0.97 0.00 -0.06 0.07 -0.19
FN20261120P00530000 530.00 160.40 175.30 164.71 1 22 60.65% -0.97 0.00 -0.06 0.07 -0.19
FN20261120P00540000 540.00 170.00 185.10 0.00 0 3 96.74% -0.88 0.00 -0.31 0.23 -0.31
FN20261120P00550000 550.00 179.70 194.60 0.00 0 10 57.00% -0.99 0.00 -0.03 0.03 -0.11
FN20261120P00560000 560.00 189.40 204.10 0.00 0 2 98.19% -0.90 0.00 -0.28 0.20 -0.30
FN20261120P00570000 570.00 199.20 214.20 0.00 0 1 107.88% -0.88 0.00 -0.35 0.22 -0.32
FN20261120P00580000 580.00 208.90 224.20 0.00 0 1 77.59% -0.97 0.00 -0.10 0.08 -0.21
FN20261120P00590000 590.00 218.80 233.80 0.00 0 4 110.89% -0.89 0.00 -0.33 0.21 -0.32
FN20261120P00600000 600.00 229.00 243.70 0.00 0 21 115.14% -0.89 0.00 -0.35 0.21 -0.32
FN20261120P00610000 610.00 238.50 251.20 0.00 0 150 99.84% -0.93 0.00 -0.21 0.14 -0.29
FN20261120P00620000 620.00 248.40 263.70 0.00 0 3 66.52% -1.00 0.00 -0.02 0.01 -0.04
FN20261120P00630000 630.00 258.20 274.10 0.00 0 7 124.18% -0.89 0.00 -0.37 0.21 -0.33
FN20261120P00640000 640.00 268.80 284.10 0.00 0 7 134.64% -0.87 0.00 -0.45 0.23 -0.34
FN20261120P00650000 650.00 277.70 294.40 0.00 0 2 135.45% -0.88 0.00 -0.44 0.22 -0.34
FN20261120P00660000 660.00 288.20 304.30 0.00 0 0 139.78% -0.87 0.00 -0.46 0.23 -0.35
FN20261120P00670000 670.00 297.60 314.10 0.00 0 0 141.82% -0.88 0.00 -0.46 0.22 -0.35
FN20261120P00680000 680.00 307.70 324.00 0.00 0 0 145.61% -0.88 0.00 -0.48 0.23 -0.36
FN20261120P00690000 690.00 317.90 333.50 0.00 0 0 148.01% -0.88 0.00 -0.48 0.22 -0.36
FN20261120P00700000 700.00 327.60 343.90 0.00 0 0 146.65% -0.89 0.00 -0.45 0.21 -0.36
FN20261120P00710000 710.00 337.60 353.70 0.00 0 0 153.12% -0.88 0.00 -0.50 0.22 -0.37
FN20261120P00720000 720.00 351.10 362.00 0.00 0 0 155.39% -0.88 0.00 -0.50 0.22 -0.37
FN20261120P00730000 730.00 361.30 372.00 0.00 0 0 154.83% -0.89 0.00 -0.48 0.21 -0.38
FN20261120P00740000 740.00 371.10 382.00 0.00 0 0 157.01% -0.89 0.00 -0.49 0.21 -0.38
FN20261120P00750000 750.00 377.90 393.60 0.00 0 0 160.57% -0.88 0.00 -0.50 0.21 -0.39
FN20261120P00760000 760.00 387.90 404.10 0.00 0 0 160.77% -0.89 0.00 -0.49 0.21 -0.39
FN20261120P00780000 780.00 408.00 424.20 0.00 0 0 165.36% -0.89 0.00 -0.50 0.21 -0.39
FN20261120P00800000 800.00 427.90 443.60 0.00 0 0 172.24% -0.89 0.00 -0.54 0.21 -0.41
FN20261120P00820000 820.00 447.70 464.00 0.00 0 0 173.68% -0.89 0.00 -0.52 0.20 -0.39
FN20261120P00840000 840.00 467.90 483.90 0.00 0 0 178.90% -0.89 0.00 -0.54 0.20 -0.39
FN20261120P00860000 860.00 487.90 503.90 0.00 0 0 182.54% -0.89 0.00 -0.55 0.20 -0.40
FN20261120P00880000 880.00 508.10 523.70 0.00 0 0 183.03% -0.90 0.00 -0.53 0.19 -0.40
FN20261120P00900000 900.00 528.00 544.10 0.00 0 0 187.48% -0.90 0.00 -0.55 0.20 -0.41
FN20261120P00920000 920.00 548.00 563.70 0.00 0 0 190.82% -0.90 0.00 -0.55 0.19 -0.41
FN20261120P00940000 940.00 568.00 583.90 0.00 0 0 194.59% -0.90 0.00 -0.57 0.19 -0.42
FN20261120P00960000 960.00 588.10 603.90 0.00 0 0 197.76% -0.90 0.00 -0.57 0.19 -0.43
FN20261120P00980000 980.00 608.00 623.90 0.00 0 0 201.89% -0.90 0.00 -0.59 0.19 -0.44
FN20261120P01000000 1,000.00 628.00 643.90 0.00 0 0 203.87% -0.90 0.00 -0.59 0.19 -0.45
FN20261120P01020000 1,020.00 648.10 663.90 0.00 0 0 206.30% -0.90 0.00 -0.59 0.19 -0.46
FN20261120P01040000 1,040.00 667.90 684.10 0.00 0 0 209.71% -0.90 0.00 -0.60 0.19 -0.46
FN20261120P01060000 1,060.00 687.90 704.20 0.00 0 0 213.60% -0.90 0.00 -0.62 0.19 -0.47
Calls para a data de mercado October 16, 2026
Contrato Greve Lance Pergunte Último Volume Oi IV Delta Gama Theta Vega Rho
FN20261120C00200000 200.00 157.30 173.10 0.00 0 2 121.22% 0.96 0.00 -0.17 0.09 0.09
FN20261120C00210000 210.00 148.30 163.90 0.00 0 0 120.43% 0.95 0.00 -0.20 0.11 0.10
FN20261120C00220000 220.00 138.50 154.00 0.00 0 0 112.99% 0.94 0.00 -0.21 0.12 0.11
FN20261120C00230000 230.00 129.30 144.30 0.00 0 0 114.64% 0.93 0.00 -0.26 0.15 0.12
FN20261120C00240000 240.00 120.00 135.00 0.00 0 0 109.04% 0.92 0.00 -0.27 0.17 0.13
FN20261120C00250000 250.00 110.70 125.80 0.00 0 0 101.63% 0.91 0.00 -0.27 0.18 0.14
FN20261120C00260000 260.00 103.10 116.80 0.00 0 1 107.02% 0.88 0.00 -0.35 0.23 0.14
FN20261120C00270000 270.00 96.80 106.60 0.00 0 1 106.14% 0.85 0.00 -0.39 0.25 0.15
FN20261120C00280000 280.00 89.40 99.40 97.80 5 8 102.95% 0.83 0.00 -0.42 0.28 0.15
FN20261120C00290000 290.00 80.50 90.50 0.00 0 0 100.63% 0.81 0.00 -0.44 0.30 0.16
FN20261120C00300000 300.00 74.10 84.10 0.00 0 6 99.53% 0.78 0.00 -0.48 0.33 0.16
FN20261120C00310000 310.00 65.70 75.10 77.64 1 11 93.84% 0.75 0.00 -0.48 0.35 0.16
FN20261120C00320000 320.00 58.70 67.20 0.00 0 3 93.90% 0.72 0.00 -0.51 0.38 0.16
FN20261120C00330000 330.00 52.50 60.80 0.00 0 5 93.93% 0.68 0.00 -0.54 0.40 0.15
FN20261120C00340000 340.00 46.80 54.90 0.00 0 1 92.73% 0.64 0.00 -0.56 0.42 0.15
FN20261120C00350000 350.00 41.10 49.40 0.00 0 13 91.73% 0.60 0.00 -0.57 0.43 0.14
FN20261120C00360000 360.00 35.10 41.10 39.10 21 20 84.32% 0.56 0.00 -0.54 0.44 0.14
FN20261120C00370000 370.00 33.50 36.20 34.62 64 19 85.07% 0.52 0.00 -0.55 0.45 0.13
FN20261120C00380000 380.00 28.50 32.00 32.00 64 50 84.24% 0.48 0.00 -0.54 0.45 0.12
FN20261120C00390000 390.00 24.30 28.10 26.77 7 30 83.34% 0.44 0.00 -0.53 0.44 0.12
FN20261120C00400000 400.00 21.80 24.40 23.42 61 77 82.83% 0.40 0.00 -0.52 0.43 0.11
FN20261120C00410000 410.00 17.20 24.00 21.95 5 47 82.68% 0.36 0.00 -0.50 0.42 0.10
FN20261120C00420000 420.00 16.30 18.60 17.50 9 30 82.61% 0.33 0.00 -0.48 0.41 0.09
FN20261120C00430000 430.00 14.00 16.20 15.13 123 126 82.42% 0.30 0.00 -0.46 0.39 0.08
FN20261120C00440000 440.00 12.00 14.00 13.11 13 34 82.04% 0.27 0.00 -0.43 0.37 0.07
FN20261120C00450000 450.00 9.80 13.20 12.00 3 217 83.66% 0.24 0.00 -0.42 0.35 0.07
FN20261120C00460000 460.00 8.70 10.60 10.71 13 44 82.07% 0.21 0.00 -0.38 0.33 0.06
FN20261120C00470000 470.00 6.00 12.50 9.00 2 93 88.16% 0.21 0.00 -0.41 0.32 0.06
FN20261120C00480000 480.00 6.40 8.10 8.30 7 43 82.00% 0.17 0.00 -0.33 0.28 0.05
FN20261120C00490000 490.00 4.70 6.50 6.33 6 19 83.24% 0.15 0.00 -0.31 0.26 0.04
FN20261120C00500000 500.00 5.00 6.00 6.12 36 285 83.09% 0.13 0.00 -0.28 0.24 0.04
FN20261120C00510000 510.00 3.00 7.60 4.50 3 104 87.82% 0.13 0.00 -0.30 0.24 0.04
FN20261120C00520000 520.00 3.20 5.70 0.00 0 38 84.91% 0.11 0.00 -0.25 0.21 0.03
FN20261120C00530000 530.00 3.00 4.60 3.90 8 58 84.77% 0.10 0.00 -0.23 0.19 0.03
FN20261120C00540000 540.00 3.00 4.40 3.99 1 209 86.68% 0.09 0.00 -0.22 0.18 0.03
FN20261120C00550000 550.00 1.25 3.70 3.00 1 187 82.63% 0.07 0.00 -0.17 0.15 0.02
FN20261120C00560000 560.00 1.40 5.60 2.67 7 23 91.82% 0.08 0.00 -0.22 0.17 0.02
FN20261120C00570000 570.00 0.00 4.00 0.00 0 15 84.36% 0.06 0.00 -0.15 0.13 0.02
FN20261120C00580000 580.00 0.30 6.20 0.00 0 135 98.70% 0.09 0.00 -0.24 0.17 0.02
FN20261120C00590000 590.00 0.60 6.00 0.00 0 22 99.83% 0.08 0.00 -0.23 0.17 0.02
FN20261120C00600000 600.00 0.85 2.70 1.77 1 124 89.70% 0.05 0.00 -0.14 0.11 0.01
FN20261120C00610000 610.00 0.10 2.55 0.00 0 10 89.59% 0.04 0.00 -0.12 0.10 0.01
FN20261120C00620000 620.00 0.05 5.50 0.00 0 5 102.72% 0.06 0.00 -0.20 0.14 0.02
FN20261120C00630000 630.00 0.30 1.25 0.00 0 107 90.92% 0.04 0.00 -0.11 0.09 0.01
FN20261120C00640000 640.00 0.10 5.20 0.00 0 191 105.21% 0.06 0.00 -0.19 0.13 0.02
FN20261120C00650000 650.00 0.05 5.10 0.00 0 33 107.98% 0.06 0.00 -0.20 0.13 0.02
FN20261120C00660000 660.00 0.05 5.00 0.00 0 8 109.74% 0.06 0.00 -0.19 0.13 0.02
FN20261120C00670000 670.00 0.05 5.00 0.00 0 31 111.44% 0.06 0.00 -0.19 0.13 0.02
FN20261120C00680000 680.00 0.00 4.90 0.00 0 18 112.87% 0.05 0.00 -0.19 0.12 0.02
FN20261120C00690000 690.00 0.00 4.80 0.00 0 9 114.88% 0.05 0.00 -0.19 0.12 0.02
FN20261120C00700000 700.00 0.50 4.80 0.00 0 117 118.51% 0.06 0.00 -0.20 0.12 0.02
FN20261120C00710000 710.00 0.00 4.70 0.00 0 18 117.91% 0.05 0.00 -0.19 0.12 0.01
FN20261120C00720000 720.00 0.05 4.70 0.00 0 53 120.02% 0.05 0.00 -0.19 0.11 0.01
FN20261120C00730000 730.00 0.00 4.70 2.36 5 9 120.04% 0.05 0.00 -0.18 0.11 0.01
FN20261120C00740000 740.00 0.00 4.60 0.00 0 7 123.01% 0.05 0.00 -0.19 0.11 0.01
FN20261120C00750000 750.00 0.00 4.60 0.00 0 355 124.80% 0.05 0.00 -0.19 0.11 0.01
FN20261120C00760000 760.00 0.00 4.60 0.00 0 11 126.55% 0.05 0.00 -0.19 0.11 0.01
FN20261120C00780000 780.00 0.00 4.50 0.00 0 102 129.50% 0.04 0.00 -0.19 0.11 0.01
FN20261120C00800000 800.00 0.00 4.50 0.00 0 3 132.80% 0.04 0.00 -0.19 0.10 0.01
FN20261120C00820000 820.00 0.00 4.40 0.00 0 16 135.51% 0.04 0.00 -0.19 0.10 0.01
FN20261120C00840000 840.00 0.00 4.40 0.00 0 5 138.60% 0.04 0.00 -0.19 0.10 0.01
FN20261120C00860000 860.00 0.00 4.40 0.00 0 3 141.61% 0.04 0.00 -0.19 0.10 0.01
FN20261120C00880000 880.00 0.00 4.40 0.00 0 2 144.53% 0.04 0.00 -0.19 0.10 0.01
FN20261120C00900000 900.00 0.00 4.30 0.00 0 37 146.84% 0.04 0.00 -0.19 0.09 0.01
FN20261120C00920000 920.00 0.00 4.30 0.00 0 1 149.60% 0.04 0.00 -0.19 0.09 0.01
FN20261120C00940000 940.00 0.00 4.30 0.00 0 69 152.28% 0.04 0.00 -0.19 0.09 0.01
FN20261120C00960000 960.00 0.00 0.30 0.00 0 110 112.39% 0.00 0.00 -0.02 0.01 0.00
FN20261120C00980000 980.00 0.00 4.30 0.00 0 3 157.44% 0.04 0.00 -0.20 0.09 0.01
FN20261120C01000000 1,000.00 0.00 4.30 0.00 0 40 159.93% 0.04 0.00 -0.20 0.09 0.01
FN20261120C01020000 1,020.00 0.00 4.30 0.00 0 1 162.35% 0.04 0.00 -0.20 0.09 0.01
FN20261120C01040000 1,040.00 0.00 4.30 0.00 0 81 164.72% 0.04 0.00 -0.20 0.09 0.01
FN20261120C01060000 1,060.00 0.00 4.30 0.00 0 336 167.04% 0.04 0.00 -0.20 0.09 0.01
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2.026 Fintel Ventures LLC. Todos os direitos reservados. Fintel® é uma marca registrada.

Este site é fornecido "no estado em que se encontra", sem quaisquer declarações ou garantias, expressas ou implícitas. A Fintel não faz declarações nem oferece garantias em relação a este site ou às informações e materiais nele disponibilizados. Nenhum conteúdo deste site constitui, ou tem a intenção de constituir, aconselhamento de qualquer natureza. Caso necessite de orientação sobre qualquer questão financeira, você deve consultar um profissional qualificado.

Feed de notícias

Sobre a Fintel
Recursos
Explorar
Central de Ajuda