La bourse ferme dans 1 h 24 min
CAC 40
7 453,48 -11,77 (-0,16 %) Euro Stoxx 50
4 829,99 -14,00 (-0,29 %) Dow Jones
41 653,42 +259,64 (+0,63 %) EUR/USD
1,1126 +0,0047 (+0,42 %) Gold future
2 616,30 +5,60 (+0,21 %) Bitcoin EUR
52 386,58 -1 747,70 (-3,23 %)
First Horizon Corporation (FHN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:05AM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN260116C00003000 | 2024-09-11 9:46AM EDT | 3.00 | 12.20 | 12.50 | 13.40 | 0.00 | - | 9 | 2 | 83.40% |
| FHN260116C00005000 | 2024-06-10 1:10PM EDT | 5.00 | 10.00 | 10.60 | 11.30 | 0.00 | - | 1 | 1 | 58.59% |
| FHN260116C00008000 | 2024-08-27 12:32PM EDT | 8.00 | 8.30 | 8.00 | 8.20 | 0.00 | - | 1 | 45 | 49.41% |
| FHN260116C00010000 | 2024-09-13 3:05PM EDT | 10.00 | 5.98 | 6.00 | 0.00 | 0.00 | - | 6 | 226 | 0.00% |
| FHN260116C00012000 | 2024-09-13 1:17PM EDT | 12.00 | 4.40 | 4.10 | 5.40 | 0.00 | - | 60 | 449 | 49.32% |
| FHN260116C00015000 | 2024-09-10 2:40PM EDT | 15.00 | 2.05 | 2.15 | 2.95 | 0.00 | - | 1 | 337 | 35.45% |
| FHN260116C00017000 | 2024-09-13 3:43PM EDT | 17.00 | 1.53 | 1.30 | 1.95 | 0.00 | - | 2 | 1,410 | 33.01% |
| FHN260116C00020000 | 2024-09-12 2:58PM EDT | 20.00 | 0.63 | 0.15 | 0.85 | 0.00 | - | 3 | 142 | 28.93% |
| FHN260116C00022000 | 2024-08-02 9:32AM EDT | 22.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 5 | 893 | 34.50% |
| FHN260116C00025000 | 2024-06-10 2:47PM EDT | 25.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 10 | 10 | 28.57% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN260116P00003000 | 2023-09-21 10:03AM EDT | 3.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 113.09% |
| FHN260116P00005000 | 2024-03-19 3:17PM EDT | 5.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 34 | 95.21% |
| FHN260116P00008000 | 2024-07-05 3:00PM EDT | 8.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 183 | 47.17% |
| FHN260116P00010000 | 2024-08-06 9:40AM EDT | 10.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 246 | 12.50% |
| FHN260116P00012000 | 2024-09-10 2:40PM EDT | 12.00 | 0.80 | 0.60 | 0.80 | 0.00 | - | 2 | 234 | 34.89% |
| FHN260116P00015000 | 2024-09-10 3:03PM EDT | 15.00 | 1.80 | 1.35 | 2.05 | 0.00 | - | 1,000 | 1,094 | 34.69% |
| FHN260116P00017000 | 2024-09-13 1:15PM EDT | 17.00 | 2.65 | 2.50 | 2.70 | 0.00 | - | 20 | 23 | 27.49% |
| FHN260116P00020000 | 2024-08-27 10:18AM EDT | 20.00 | 4.40 | 3.30 | 5.60 | 0.00 | - | 10 | 128 | 37.84% |
| FHN260116P00022000 | 2024-07-18 9:30AM EDT | 22.00 | 5.80 | 6.20 | 6.50 | 0.00 | - | 100 | 99 | 25.10% |
