La bourse ferme dans 8 h 26 min
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0719 +0,0001 (+0,01 %) Gold future
2 323,60 +12,60 (+0,55 %) Bitcoin EUR
53 781,59 -1 594,02 (-2,88 %)
First Horizon Corporation (FHN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN260116C00003000 | 2024-04-15 11:45AM EDT | 3.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FHN260116C00005000 | 2024-05-01 9:46AM EDT | 5.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FHN260116C00008000 | 2024-04-22 2:42PM EDT | 8.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FHN260116C00010000 | 2024-04-30 10:31AM EDT | 10.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FHN260116C00012000 | 2024-03-18 10:51AM EDT | 12.00 | 4.05 | 3.50 | 3.80 | 0.00 | - | 26 | 424 | 26.95% |
| FHN260116C00015000 | 2024-04-22 2:42PM EDT | 15.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FHN260116C00017000 | 2024-04-30 2:18PM EDT | 17.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| FHN260116C00020000 | 2024-04-18 12:09PM EDT | 20.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FHN260116C00022000 | 2024-03-28 10:54AM EDT | 22.00 | 0.60 | 0.45 | 0.70 | 0.00 | - | 20 | 895 | 31.20% |
| FHN260116C00025000 | 2024-02-29 10:42AM EDT | 25.00 | 0.16 | 0.15 | 0.35 | 0.00 | - | - | 0 | 30.03% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN260116P00003000 | 2023-09-21 10:03AM EDT | 3.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 98.24% |
| FHN260116P00005000 | 2024-03-19 3:17PM EDT | 5.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 34 | 82.13% |
| FHN260116P00008000 | 2024-02-02 3:49PM EDT | 8.00 | 1.17 | 0.40 | 0.65 | 0.00 | - | 10 | 181 | 50.98% |
| FHN260116P00010000 | 2024-04-04 3:43PM EDT | 10.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| FHN260116P00012000 | 2024-04-26 12:26PM EDT | 12.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FHN260116P00015000 | 2024-04-26 1:41PM EDT | 15.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| FHN260116P00017000 | 2023-12-26 12:26PM EDT | 17.00 | 4.03 | 3.40 | 3.90 | 0.00 | - | 2 | 2 | 34.11% |
| FHN260116P00020000 | 2024-03-05 12:43PM EDT | 20.00 | 5.60 | 4.00 | 7.40 | 0.00 | - | - | 100 | 50.49% |
| FHN260116P00022000 | 2024-01-30 12:35PM EDT | 22.00 | 7.21 | 7.90 | 8.10 | 0.00 | - | 35 | 54 | 38.31% |
