FirstEnergy Corp. (FE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:05PM EDT
Échanges après Bourse :
Options d’achatpour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FE220715C00025000 | 2022-06-13 9:30AM EDT | 25.00 | 15.24 | 14.20 | 14.50 | 0.00 | - | 2 | 3 | 107.03% |
| FE220715C00032000 | 2022-06-16 2:15PM EDT | 32.00 | 4.62 | 7.20 | 7.50 | 0.00 | - | 5 | 7 | 53.13% |
| FE220715C00033000 | 2022-06-24 9:59AM EDT | 33.00 | 4.40 | 6.20 | 6.50 | 0.00 | - | 10 | 0 | 69.53% |
| FE220715C00034000 | 2022-05-06 11:39AM EDT | 34.00 | 8.75 | 7.90 | 8.20 | 0.00 | - | 15 | 15 | 187.21% |
| FE220715C00035000 | 2022-06-23 11:06AM EDT | 35.00 | 2.05 | 4.20 | 4.50 | 0.00 | - | 1 | 2 | 50.98% |
| FE220715C00036000 | 2022-06-30 9:53AM EDT | 36.00 | 2.55 | 3.30 | 3.50 | 0.00 | - | 1 | 76 | 41.70% |
| FE220715C00037000 | 2022-07-01 3:54PM EDT | 37.00 | 2.45 | 2.40 | 2.55 | +0.45 | +22.50% | 9 | 390 | 35.16% |
| FE220715C00038000 | 2022-07-01 3:56PM EDT | 38.00 | 1.60 | 1.55 | 1.70 | +0.47 | +41.59% | 9 | 672 | 31.45% |
| FE220715C00039000 | 2022-07-01 2:48PM EDT | 39.00 | 0.83 | 0.80 | 0.95 | +0.28 | +50.91% | 20 | 197 | 27.34% |
| FE220715C00040000 | 2022-07-01 3:03PM EDT | 40.00 | 0.30 | 0.30 | 0.45 | +0.10 | +50.00% | 5 | 457 | 25.68% |
| FE220715C00041000 | 2022-07-01 2:48PM EDT | 41.00 | 0.12 | 0.10 | 0.20 | -0.19 | -61.29% | 28 | 216 | 26.17% |
| FE220715C00042000 | 2022-06-28 11:37AM EDT | 42.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 3 | 677 | 74.22% |
| FE220715C00043000 | 2022-07-01 10:26AM EDT | 43.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 244 | 46.00% |
| FE220715C00044000 | 2022-06-28 9:30AM EDT | 44.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 837 | 56.84% |
| FE220715C00045000 | 2022-06-27 12:30PM EDT | 45.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 6 | 807 | 53.13% |
| FE220715C00046000 | 2022-06-24 10:43AM EDT | 46.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 1,097 | 57.03% |
| FE220715C00047000 | 2022-06-27 11:05AM EDT | 47.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 517 | 62.89% |
| FE220715C00048000 | 2022-06-28 2:53PM EDT | 48.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 126 | 51.56% |
| FE220715C00049000 | 2022-06-08 9:30AM EDT | 49.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 270 | 56.25% |
| FE220715C00050000 | 2022-06-17 2:16PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 612 | 60.94% |
| FE220715C00055000 | 2022-06-08 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 115.63% |
Options de ventepour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FE220715P00025000 | 2022-06-10 10:02AM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 110.16% |
| FE220715P00030000 | 2022-06-30 3:40PM EDT | 30.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 1,020 | 91.80% |
| FE220715P00032000 | 2022-06-28 3:23PM EDT | 32.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 69 | 73.63% |
| FE220715P00033000 | 2022-06-23 10:06AM EDT | 33.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 26 | 64.65% |
| FE220715P00034000 | 2022-06-28 10:50AM EDT | 34.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 58.40% |
| FE220715P00035000 | 2022-07-01 12:53PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 1,176 | 44.53% |
| FE220715P00036000 | 2022-06-24 11:45AM EDT | 36.00 | 0.41 | 0.00 | 0.20 | 0.00 | - | 4 | 118 | 43.85% |
| FE220715P00037000 | 2022-07-01 3:09PM EDT | 37.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 31 | 90 | 33.99% |
| FE220715P00038000 | 2022-07-01 9:30AM EDT | 38.00 | 0.50 | 0.20 | 0.35 | -0.05 | -9.09% | 2 | 86 | 30.57% |
| FE220715P00039000 | 2022-06-27 1:10PM EDT | 39.00 | 1.32 | 0.50 | 0.60 | 0.00 | - | 4 | 328 | 26.61% |
| FE220715P00040000 | 2022-07-01 3:40PM EDT | 40.00 | 1.00 | 0.95 | 1.10 | -1.26 | -55.75% | 6 | 128 | 24.95% |
| FE220715P00041000 | 2022-06-21 9:34AM EDT | 41.00 | 5.14 | 1.70 | 1.90 | 0.00 | - | 5 | 77 | 27.64% |
| FE220715P00042000 | 2022-06-23 9:43AM EDT | 42.00 | 5.50 | 2.65 | 2.85 | 0.00 | - | 14 | 311 | 33.79% |
| FE220715P00043000 | 2022-06-28 11:43AM EDT | 43.00 | 4.80 | 3.60 | 3.90 | 0.00 | - | 5 | 120 | 44.82% |
| FE220715P00044000 | 2022-06-16 3:49PM EDT | 44.00 | 7.75 | 4.60 | 4.90 | 0.00 | - | 1 | 87 | 52.34% |
| FE220715P00045000 | 2022-06-30 3:40PM EDT | 45.00 | 6.57 | 5.60 | 5.80 | 0.00 | - | 1 | 597 | 51.37% |
| FE220715P00046000 | 2022-06-23 2:33PM EDT | 46.00 | 9.37 | 6.50 | 6.90 | 0.00 | - | 6 | 70 | 66.21% |
| FE220715P00047000 | 2022-06-08 2:39PM EDT | 47.00 | 5.50 | 7.60 | 7.90 | 0.00 | - | 1 | 44 | 57.42% |
| FE220715P00048000 | 2022-06-08 3:53PM EDT | 48.00 | 6.59 | 8.50 | 8.90 | 0.00 | - | 7 | 4 | 53.13% |
| FE220715P00049000 | 2022-03-08 10:57AM EDT | 49.00 | 5.70 | 2.80 | 2.95 | 0.00 | - | 4 | 5 | 0.00% |
| FE220715P00050000 | 2022-05-06 10:21AM EDT | 50.00 | 7.63 | 8.00 | 8.40 | 0.00 | - | 1 | 16 | 0.00% |
| FE220715P00055000 | 2022-04-22 10:01AM EDT | 55.00 | 8.40 | 12.10 | 13.50 | 0.00 | - | 2 | 0 | 0.00% |
