Marchés français ouverture 4 h 25 min

FirstEnergy Corp. (FE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
39,33+0,94 (+2,45 %)
À la clôture : 04:05PM EDT
39,46 +0,13 (+0,33 %)
Échanges après Bourse : 07:53PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FE220715C000250002022-06-13 9:30AM EDT25.0015.2414.2014.500.00-23107.03%
FE220715C000320002022-06-16 2:15PM EDT32.004.627.207.500.00-5753.13%
FE220715C000330002022-06-24 9:59AM EDT33.004.406.206.500.00-10069.53%
FE220715C000340002022-05-06 11:39AM EDT34.008.757.908.200.00-1515187.21%
FE220715C000350002022-06-23 11:06AM EDT35.002.054.204.500.00-1250.98%
FE220715C000360002022-06-30 9:53AM EDT36.002.553.303.500.00-17641.70%
FE220715C000370002022-07-01 3:54PM EDT37.002.452.402.55+0.45+22.50%939035.16%
FE220715C000380002022-07-01 3:56PM EDT38.001.601.551.70+0.47+41.59%967231.45%
FE220715C000390002022-07-01 2:48PM EDT39.000.830.800.95+0.28+50.91%2019727.34%
FE220715C000400002022-07-01 3:03PM EDT40.000.300.300.45+0.10+50.00%545725.68%
FE220715C000410002022-07-01 2:48PM EDT41.000.120.100.20-0.19-61.29%2821626.17%
FE220715C000420002022-06-28 11:37AM EDT42.000.100.002.200.00-367774.22%
FE220715C000430002022-07-01 10:26AM EDT43.000.100.000.250.00-324446.00%
FE220715C000440002022-06-28 9:30AM EDT44.000.050.000.300.00-483756.84%
FE220715C000450002022-06-27 12:30PM EDT45.000.130.000.300.00-680753.13%
FE220715C000460002022-06-24 10:43AM EDT46.000.120.000.250.00-21,09757.03%
FE220715C000470002022-06-27 11:05AM EDT47.000.100.000.250.00-351762.89%
FE220715C000480002022-06-28 2:53PM EDT48.000.010.000.050.00-112651.56%
FE220715C000490002022-06-08 9:30AM EDT49.000.080.000.050.00-127056.25%
FE220715C000500002022-06-17 2:16PM EDT50.000.050.000.050.00-1261260.94%
FE220715C000550002022-06-08 9:30AM EDT55.000.020.000.450.00-16115.63%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FE220715P000250002022-06-10 10:02AM EDT25.000.100.000.050.00-130110.16%
FE220715P000300002022-06-30 3:40PM EDT30.000.070.000.250.00-11,02091.80%
FE220715P000320002022-06-28 3:23PM EDT32.000.050.000.250.00-46973.63%
FE220715P000330002022-06-23 10:06AM EDT33.000.170.000.250.00-12664.65%
FE220715P000340002022-06-28 10:50AM EDT34.000.100.000.300.00-11058.40%
FE220715P000350002022-07-01 12:53PM EDT35.000.100.000.10-0.05-33.33%11,17644.53%
FE220715P000360002022-06-24 11:45AM EDT36.000.410.000.200.00-411843.85%
FE220715P000370002022-07-01 3:09PM EDT37.000.150.100.20-0.10-40.00%319033.99%
FE220715P000380002022-07-01 9:30AM EDT38.000.500.200.35-0.05-9.09%28630.57%
FE220715P000390002022-06-27 1:10PM EDT39.001.320.500.600.00-432826.61%
FE220715P000400002022-07-01 3:40PM EDT40.001.000.951.10-1.26-55.75%612824.95%
FE220715P000410002022-06-21 9:34AM EDT41.005.141.701.900.00-57727.64%
FE220715P000420002022-06-23 9:43AM EDT42.005.502.652.850.00-1431133.79%
FE220715P000430002022-06-28 11:43AM EDT43.004.803.603.900.00-512044.82%
FE220715P000440002022-06-16 3:49PM EDT44.007.754.604.900.00-18752.34%
FE220715P000450002022-06-30 3:40PM EDT45.006.575.605.800.00-159751.37%
FE220715P000460002022-06-23 2:33PM EDT46.009.376.506.900.00-67066.21%
FE220715P000470002022-06-08 2:39PM EDT47.005.507.607.900.00-14457.42%
FE220715P000480002022-06-08 3:53PM EDT48.006.598.508.900.00-7453.13%
FE220715P000490002022-03-08 10:57AM EDT49.005.702.802.950.00-450.00%
FE220715P000500002022-05-06 10:21AM EDT50.007.638.008.400.00-1160.00%
FE220715P000550002022-04-22 10:01AM EDT55.008.4012.1013.500.00-200.00%