La bourse ferme dans 56 min
CAC 40
7 585,68 +140,78 (+1,89 %) Euro Stoxx 50
4 926,64 +91,34 (+1,89 %) Dow Jones
42 023,15 +520,05 (+1,25 %) EUR/USD
1,1131 +0,0009 (+0,08 %) Gold future
2 603,40 +4,80 (+0,18 %) Bitcoin EUR
57 021,62 +3 595,46 (+6,73 %)
First Horizon Corporation (FHN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:34AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN250117C00005000 | 2023-09-19 1:22PM EDT | 5.00 | 6.40 | 6.10 | 6.40 | 0.00 | - | 6 | 6 | 0.00% |
| FHN250117C00008000 | 2024-08-22 9:43AM EDT | 8.00 | 8.00 | 7.80 | 8.40 | 0.00 | - | 5 | 8 | 80.27% |
| FHN250117C00010000 | 2024-09-12 2:06PM EDT | 10.00 | 5.55 | 5.60 | 6.50 | 0.00 | - | 27 | 205 | 66.99% |
| FHN250117C00011000 | 2024-09-10 1:47PM EDT | 11.00 | 4.30 | 5.30 | 5.50 | 0.00 | - | - | 1 | 56.45% |
| FHN250117C00012000 | 2024-09-17 12:07PM EDT | 12.00 | 4.24 | 4.20 | 4.50 | 0.00 | - | 3 | 1,334 | 46.58% |
| FHN250117C00013000 | 2024-09-12 1:53PM EDT | 13.00 | 2.81 | 3.40 | 3.50 | 0.00 | - | 2 | 54 | 37.31% |
| FHN250117C00014000 | 2024-09-16 10:03AM EDT | 14.00 | 2.40 | 2.55 | 2.65 | 0.00 | - | 2 | 159 | 34.47% |
| FHN250117C00015000 | 2024-09-16 10:55AM EDT | 15.00 | 1.70 | 1.85 | 1.95 | 0.00 | - | 1 | 1,871 | 33.99% |
| FHN250117C00016000 | 2024-09-17 12:04PM EDT | 16.00 | 1.20 | 1.25 | 1.30 | 0.00 | - | 10 | 564 | 31.49% |
| FHN250117C00017000 | 2024-09-17 12:41PM EDT | 17.00 | 0.72 | 0.70 | 0.80 | 0.00 | - | 6 | 2,002 | 29.69% |
| FHN250117C00018000 | 2024-09-09 10:44AM EDT | 18.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 2 | 1,939 | 29.79% |
| FHN250117C00019000 | 2024-09-04 11:28AM EDT | 19.00 | 0.23 | 0.20 | 0.30 | 0.00 | - | 21 | 618 | 29.88% |
| FHN250117C00020000 | 2024-09-10 3:56PM EDT | 20.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 6 | 791 | 33.50% |
| FHN250117C00021000 | 2024-07-29 10:24AM EDT | 21.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 6 | 33.30% |
| FHN250117C00022000 | 2024-08-19 9:53AM EDT | 22.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 49 | 1,338 | 37.50% |
| FHN250117C00025000 | 2024-01-05 12:05PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 229 | 48.54% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN250117P00003000 | 2023-11-14 2:25PM EDT | 3.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 65 | 159.38% |
| FHN250117P00005000 | 2024-08-20 2:15PM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 177 | 112.11% |
| FHN250117P00008000 | 2024-09-18 12:08PM EDT | 8.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 315 | 65.63% |
| FHN250117P00010000 | 2024-07-25 12:58PM EDT | 10.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 1 | 1,169 | 108.89% |
| FHN250117P00011000 | 2024-07-01 10:28AM EDT | 11.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 10 | 21 | 61.82% |
| FHN250117P00012000 | 2024-08-02 9:34AM EDT | 12.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 822 | 44.14% |
| FHN250117P00013000 | 2024-09-19 9:56AM EDT | 13.00 | 0.20 | 0.40 | 0.25 | -0.25 | -55.56% | 34 | 56 | 37.89% |
| FHN250117P00014000 | 2024-09-19 9:56AM EDT | 14.00 | 0.35 | 0.35 | 0.40 | -0.15 | -30.00% | 592 | 97 | 34.86% |
| FHN250117P00015000 | 2024-09-09 2:40PM EDT | 15.00 | 0.85 | 0.60 | 0.65 | 0.00 | - | 1 | 667 | 32.76% |
| FHN250117P00016000 | 2024-09-19 9:56AM EDT | 16.00 | 0.95 | 0.95 | 1.05 | -0.20 | -17.39% | 2 | 131 | 31.79% |
| FHN250117P00017000 | 2024-09-05 9:49AM EDT | 17.00 | 1.85 | 1.50 | 1.60 | 0.00 | - | 1 | 271 | 31.30% |
| FHN250117P00018000 | 2024-08-12 9:43AM EDT | 18.00 | 2.85 | 3.20 | 3.40 | 0.00 | - | 15 | 211 | 59.47% |
| FHN250117P00019000 | 2024-08-28 2:59PM EDT | 19.00 | 3.00 | 2.95 | 3.10 | 0.00 | - | 1 | 219 | 32.08% |
| FHN250117P00020000 | 2024-07-26 9:36AM EDT | 20.00 | 3.20 | 2.25 | 3.70 | 0.00 | - | 20 | 22 | 0.00% |
| FHN250117P00025000 | 2024-05-20 10:13AM EDT | 25.00 | 9.00 | 9.00 | 12.50 | 0.00 | - | 1 | 0 | 114.94% |
