La bourse est fermée
Dow Jones
38 031,67 -354,42 (-0,92 %) Nasdaq
15 821,82 -161,26 (-1,01 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0683 -0,0042 (-0,40 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
First Horizon Corporation (FHN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:10PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN240517C00006000 | 2024-01-17 10:35AM EDT | 6.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FHN240517C00007000 | 2024-04-15 9:42AM EDT | 7.00 | 7.40 | 8.00 | 8.20 | 0.00 | - | - | 5 | 199.61% |
| FHN240517C00008000 | 2024-04-15 10:37AM EDT | 8.00 | 6.00 | 7.10 | 7.20 | 0.00 | - | 57 | 57 | 139.06% |
| FHN240517C00010000 | 2024-04-01 9:30AM EDT | 10.00 | 5.48 | 5.10 | 5.20 | 0.00 | - | 1 | 41 | 95.31% |
| FHN240517C00011000 | 2024-04-12 10:45AM EDT | 11.00 | 3.32 | 4.10 | 4.20 | 0.00 | - | 2 | 32 | 76.56% |
| FHN240517C00012000 | 2024-04-22 11:14AM EDT | 12.00 | 2.90 | 3.10 | 3.30 | 0.00 | - | 5 | 187 | 73.05% |
| FHN240517C00013000 | 2024-04-18 10:30AM EDT | 13.00 | 1.45 | 2.10 | 2.20 | 0.00 | - | 1 | 891 | 52.73% |
| FHN240517C00014000 | 2024-04-30 9:38AM EDT | 14.00 | 1.05 | 1.15 | 1.25 | -0.06 | -5.41% | 1 | 2,468 | 38.67% |
| FHN240517C00015000 | 2024-04-30 12:35PM EDT | 15.00 | 0.40 | 0.40 | 0.45 | +0.10 | +33.33% | 337 | 2,127 | 28.81% |
| FHN240517C00016000 | 2024-04-30 9:50AM EDT | 16.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 10 | 1,373 | 28.32% |
| FHN240517C00017000 | 2024-04-17 11:54AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 294 | 45.70% |
| FHN240517C00018000 | 2024-02-26 4:18PM EDT | 18.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 3,074 | 64.06% |
| FHN240517C00019000 | 2024-01-30 2:41PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 62.50% |
| FHN240517C00020000 | 2024-02-20 4:31PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 110 | 64.84% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN240517P00004000 | 2024-02-08 10:51AM EDT | 4.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 477.34% |
| FHN240517P00007000 | 2023-09-21 1:32PM EDT | 7.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | - | 2 | 261.72% |
| FHN240517P00008000 | 2024-01-22 12:32PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 156.25% |
| FHN240517P00009000 | 2024-02-08 10:51AM EDT | 9.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 213.28% |
| FHN240517P00010000 | 2024-03-05 3:44PM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 52 | 148 | 117.19% |
| FHN240517P00011000 | 2024-04-02 9:30AM EDT | 11.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 543 | 94.14% |
| FHN240517P00012000 | 2024-04-22 2:13PM EDT | 12.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 206 | 719 | 78.52% |
| FHN240517P00013000 | 2024-04-25 2:27PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 73 | 612 | 57.03% |
| FHN240517P00014000 | 2024-04-29 3:08PM EDT | 14.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 18 | 935 | 35.55% |
| FHN240517P00015000 | 2024-04-29 2:33PM EDT | 15.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 69 | 974 | 26.95% |
| FHN240517P00016000 | 2024-04-19 10:04AM EDT | 16.00 | 1.55 | 0.85 | 0.95 | 0.00 | - | 6 | 140 | 25.59% |
| FHN240517P00017000 | 2024-04-30 10:14AM EDT | 17.00 | 1.95 | 1.85 | 1.95 | -0.20 | -9.30% | 100 | 100 | 41.99% |
| FHN240517P00018000 | 2024-03-21 2:54PM EDT | 18.00 | 2.68 | 3.30 | 3.50 | 0.00 | - | - | 0 | 106.74% |
