La bourse est fermée
Dow Jones
38 138,58 +235,29 (+0,62 %) Nasdaq
15 774,93 +169,45 (+1,09 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 141,59 +2 223,18 (+4,20 %)
FirstEnergy Corp. (FE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:16PM EDT. Marché ouvert.
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FE240719C00028000 | 2023-11-28 2:13PM EDT | 28.00 | 10.20 | 8.80 | 9.00 | 0.00 | - | 11 | 20 | 0.00% |
| FE240719C00029000 | 2024-02-15 2:06PM EDT | 29.00 | 8.70 | 7.30 | 11.60 | 0.00 | - | 8 | 8 | 83.94% |
| FE240719C00030000 | 2024-02-21 10:46AM EDT | 30.00 | 8.10 | 6.30 | 10.00 | 0.00 | - | 5 | 22 | 64.65% |
| FE240719C00031000 | 2024-02-08 2:09PM EDT | 31.00 | 5.40 | 5.60 | 9.30 | 0.00 | - | 8 | 11 | 65.58% |
| FE240719C00032000 | 2024-04-12 10:57AM EDT | 32.00 | 5.95 | 6.80 | 7.00 | 0.00 | - | 10 | 16 | 25.98% |
| FE240719C00033000 | 2024-03-07 3:51PM EDT | 33.00 | 5.30 | 4.10 | 7.40 | 0.00 | - | 1 | 20 | 56.13% |
| FE240719C00034000 | 2024-04-03 3:50PM EDT | 34.00 | 4.62 | 4.80 | 5.10 | 0.00 | - | 1 | 11 | 23.05% |
| FE240719C00035000 | 2024-04-15 1:37PM EDT | 35.00 | 3.04 | 4.00 | 4.10 | 0.00 | - | 1 | 10 | 19.29% |
| FE240719C00036000 | 2024-04-29 10:04AM EDT | 36.00 | 3.15 | 3.10 | 3.30 | 0.00 | - | 1 | 176 | 20.02% |
| FE240719C00037000 | 2024-04-23 9:57AM EDT | 37.00 | 2.20 | 2.30 | 2.45 | 0.00 | - | 2 | 95 | 18.14% |
| FE240719C00038000 | 2024-05-02 11:36AM EDT | 38.00 | 1.68 | 1.65 | 1.75 | +0.08 | +5.00% | 1 | 218 | 17.46% |
| FE240719C00039000 | 2024-05-02 12:26PM EDT | 39.00 | 1.09 | 1.05 | 1.15 | +0.02 | +1.87% | 49 | 383 | 16.55% |
| FE240719C00040000 | 2024-05-02 11:36AM EDT | 40.00 | 0.65 | 0.60 | 0.75 | +0.03 | +4.84% | 1 | 986 | 16.65% |
| FE240719C00041000 | 2024-04-30 10:32AM EDT | 41.00 | 0.40 | 0.35 | 0.45 | +0.12 | +42.86% | 35 | 402 | 16.50% |
| FE240719C00042000 | 2024-05-01 11:51AM EDT | 42.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 1 | 1,170 | 16.26% |
| FE240719C00043000 | 2024-03-11 3:46PM EDT | 43.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 16 | 179 | 16.75% |
| FE240719C00044000 | 2024-03-11 1:07PM EDT | 44.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 55 | 19.43% |
| FE240719C00045000 | 2024-03-20 2:41PM EDT | 45.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 31.15% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FE240719P00020000 | 2024-02-07 10:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FE240719P00028000 | 2023-12-19 11:32AM EDT | 28.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 121 | 49.02% |
| FE240719P00029000 | 2024-02-26 10:57AM EDT | 29.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 53.96% |
| FE240719P00030000 | 2024-03-14 12:19PM EDT | 30.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 79 | 38.48% |
| FE240719P00031000 | 2024-04-04 3:43PM EDT | 31.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 51.22% |
| FE240719P00032000 | 2024-04-05 10:47AM EDT | 32.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 46.29% |
| FE240719P00033000 | 2024-04-18 10:19AM EDT | 33.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 35.65% |
| FE240719P00034000 | 2024-04-18 1:49PM EDT | 34.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 3 | 142 | 23.24% |
| FE240719P00035000 | 2024-05-01 12:00PM EDT | 35.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 138 | 20.85% |
| FE240719P00036000 | 2024-05-01 2:24PM EDT | 36.00 | 0.37 | 0.30 | 0.40 | 0.00 | - | 2 | 155 | 20.12% |
| FE240719P00037000 | 2024-05-01 2:24PM EDT | 37.00 | 0.59 | 0.50 | 0.60 | 0.00 | - | 8 | 115 | 19.09% |
| FE240719P00038000 | 2024-05-02 11:30AM EDT | 38.00 | 0.85 | 0.80 | 0.90 | -0.25 | -22.73% | 1 | 595 | 18.26% |
| FE240719P00039000 | 2024-04-29 12:18PM EDT | 39.00 | 1.20 | 1.20 | 1.30 | -0.16 | -11.76% | 1 | 291 | 17.33% |
| FE240719P00040000 | 2024-05-01 2:48PM EDT | 40.00 | 1.80 | 1.80 | 1.95 | 0.00 | - | 1 | 9 | 18.19% |
| FE240719P00041000 | 2024-02-27 10:41AM EDT | 41.00 | 4.50 | 2.80 | 4.80 | 0.00 | - | 3 | 51 | 49.46% |
| FE240719P00042000 | 2024-03-11 9:34AM EDT | 42.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| FE240719P00043000 | 2024-04-09 2:59PM EDT | 43.00 | 4.80 | 4.50 | 6.10 | 0.00 | - | 1 | 4 | 48.80% |
| FE240719P00045000 | 2024-01-04 10:56AM EDT | 45.00 | 7.00 | 6.20 | 10.50 | 0.00 | - | - | 8 | 60.50% |
