La bourse est fermée
CAC 40
7 015,10 -124,15 (-1,74 %) Euro Stoxx 50
4 130,62 -76,52 (-1,82 %) Dow Jones
32 237,53 +132,28 (+0,41 %) EUR/USD
1,0763 -0,0073 (-0,68 %) Gold future
1 981,00 -14,90 (-0,75 %) Bitcoin EUR
25 645,84 -281,18 (-1,08 %)
FirstEnergy Corp. (FE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Options d’achatpour21 avril 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FE230421C00030000 | 2023-03-21 12:11PM EDT | 30.00 | 9.19 | 7.50 | 10.70 | 0.00 | - | 1 | 1 | 126.47% |
| FE230421C00032000 | 2023-02-06 3:36PM EDT | 32.00 | 7.85 | 7.40 | 8.60 | 0.00 | - | 1 | 10 | 82.42% |
| FE230421C00035000 | 2023-03-02 10:56AM EDT | 35.00 | 3.90 | 4.40 | 4.80 | 0.00 | - | 34 | 55 | 50.98% |
| FE230421C00036000 | 2023-03-22 12:33PM EDT | 36.00 | 3.30 | 1.80 | 3.70 | 0.00 | - | 2 | 46 | 39.84% |
| FE230421C00037000 | 2023-03-23 3:00PM EDT | 37.00 | 1.65 | 2.60 | 4.00 | 0.00 | - | 2 | 11 | 66.21% |
| FE230421C00038000 | 2023-03-24 3:05PM EDT | 38.00 | 1.70 | 1.80 | 2.00 | +0.05 | +3.03% | 3 | 124 | 31.30% |
| FE230421C00039000 | 2023-03-24 3:19PM EDT | 39.00 | 1.10 | 1.15 | 1.30 | +0.50 | +83.33% | 8 | 279 | 28.08% |
| FE230421C00040000 | 2023-03-24 12:43PM EDT | 40.00 | 0.50 | 0.65 | 0.75 | +0.15 | +42.86% | 6 | 592 | 25.54% |
| FE230421C00041000 | 2023-03-24 2:34PM EDT | 41.00 | 0.30 | 0.30 | 0.40 | +0.05 | +20.00% | 6 | 1,841 | 24.32% |
| FE230421C00042000 | 2023-03-24 3:44PM EDT | 42.00 | 0.15 | 0.10 | 0.20 | +0.07 | +87.50% | 3 | 1,265 | 23.83% |
| FE230421C00043000 | 2023-03-24 12:12PM EDT | 43.00 | 0.15 | 0.05 | 0.15 | +0.09 | +150.00% | 8 | 1,811 | 26.66% |
| FE230421C00044000 | 2023-03-23 11:03AM EDT | 44.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 30 | 2,304 | 28.32% |
| FE230421C00045000 | 2023-03-21 11:51AM EDT | 45.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 299 | 32.42% |
| FE230421C00046000 | 2023-02-17 10:39AM EDT | 46.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 177 | 64.16% |
| FE230421C00047000 | 2023-03-20 11:24AM EDT | 47.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 26 | 62.21% |
| FE230421C00048000 | 2023-01-03 4:50PM EDT | 48.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 3 | 16 | 60.64% |
| FE230421C00049000 | 2022-12-28 11:37AM EDT | 49.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 63.67% |
| FE230421C00050000 | 2023-02-22 4:08PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 54.59% |
| FE230421C00055000 | 2023-01-25 4:46PM EDT | 55.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 20 | 78.13% |
Options de ventepour21 avril 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FE230421P00025000 | 2022-10-26 12:58PM EDT | 25.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 3 | 0 | 95.31% |
| FE230421P00030000 | 2023-02-07 11:05AM EDT | 30.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 5 | 12 | 69.53% |
| FE230421P00032000 | 2023-03-03 1:41PM EDT | 32.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 30 | 37 | 49.41% |
| FE230421P00033000 | 2023-03-24 10:31AM EDT | 33.00 | 0.15 | 0.05 | 0.15 | +0.03 | +25.00% | 10 | 36 | 43.46% |
| FE230421P00034000 | 2023-03-21 3:03PM EDT | 34.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 40 | 40.43% |
| FE230421P00035000 | 2023-03-23 1:25PM EDT | 35.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 5 | 49 | 36.52% |
| FE230421P00036000 | 2023-03-23 3:12PM EDT | 36.00 | 0.48 | 0.25 | 0.35 | 0.00 | - | 3 | 604 | 33.74% |
| FE230421P00037000 | 2023-03-23 2:11PM EDT | 37.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 26 | 959 | 29.64% |
| FE230421P00038000 | 2023-03-24 3:08PM EDT | 38.00 | 0.67 | 0.55 | 0.70 | -0.48 | -41.74% | 3 | 146 | 28.03% |
| FE230421P00039000 | 2023-03-24 10:29AM EDT | 39.00 | 1.30 | 0.85 | 1.00 | -0.24 | -15.58% | 2 | 111 | 25.10% |
| FE230421P00040000 | 2023-03-24 10:36AM EDT | 40.00 | 2.10 | 1.35 | 1.50 | +0.55 | +35.48% | 10 | 148 | 23.63% |
| FE230421P00041000 | 2023-03-24 11:24AM EDT | 41.00 | 2.80 | 1.35 | 2.20 | +0.75 | +36.59% | 1 | 139 | 23.44% |
| FE230421P00042000 | 2023-03-21 10:43AM EDT | 42.00 | 2.57 | 1.25 | 4.50 | 0.00 | - | 10 | 57 | 64.01% |
| FE230421P00043000 | 2023-03-20 1:38PM EDT | 43.00 | 2.70 | 2.15 | 5.40 | 0.00 | - | 1 | 47 | 68.85% |
| FE230421P00044000 | 2023-02-14 12:29PM EDT | 44.00 | 4.10 | 2.30 | 5.60 | 0.00 | - | 64 | 44 | 53.86% |
| FE230421P00045000 | 2023-02-28 10:37AM EDT | 45.00 | 4.90 | 4.20 | 7.80 | 0.00 | - | 4 | 36 | 92.14% |
| FE230421P00046000 | 2023-01-20 10:34AM EDT | 46.00 | 4.49 | 3.20 | 6.60 | 0.00 | - | 2 | 2 | 0.00% |
| FE230421P00047000 | 2023-01-19 3:02PM EDT | 47.00 | 5.49 | 4.10 | 7.80 | 0.00 | - | 3 | 3 | 0.00% |
| FE230421P00048000 | 2023-01-20 11:04AM EDT | 48.00 | 7.20 | 5.00 | 8.90 | 0.00 | - | 3 | 3 | 40.82% |
| FE230421P00049000 | 2023-01-19 3:02PM EDT | 49.00 | 7.42 | 6.10 | 9.80 | 0.00 | - | - | 3 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
