La bourse est fermée

First Horizon Corporation (FHN)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
13,63+0,20 (+1,49 %)
À la clôture : 04:00PM EST
13,63 0,00 (0,00 %)
Échanges après Bourse : 06:42PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FHN231215C000030002023-11-14 1:29PM EST3.009.3810.5011.100.00-100784.38%
FHN231215C000050002023-11-30 10:45AM EST5.007.808.309.100.00-561442.19%
FHN231215C000060002023-05-23 10:04AM EST6.005.705.305.700.00-1010.00%
FHN231215C000070002023-11-14 11:50AM EST7.005.556.207.400.00-1580372.66%
FHN231215C000080002023-11-30 10:36AM EST8.004.815.505.800.00-7484203.13%
FHN231215C000090002023-11-27 12:34PM EST9.003.044.505.000.00-2087231.25%
FHN231215C000100002023-12-07 10:22AM EST10.003.653.503.700.00-601,628160.94%
FHN231215C000105002023-12-04 12:58PM EST10.503.052.903.300.00--50177.34%
FHN231215C000110002023-12-08 1:04PM EST11.002.502.502.85+0.07+2.88%151,363107.81%
FHN231215C000115002023-12-01 11:00AM EST11.501.541.952.850.00-419155.08%
FHN231215C000120002023-12-08 3:40PM EST12.001.691.551.75+0.09+5.63%21,99259.38%
FHN231215C000125002023-11-30 2:12PM EST12.500.591.051.450.00-5011473.44%
FHN231215C000130002023-12-08 11:07AM EST13.000.700.600.75+0.30+75.00%102,56851.17%
FHN231215C000135002023-12-08 11:44AM EST13.500.300.250.45+0.15+100.00%331,56055.08%
FHN231215C000140002023-12-08 3:30PM EST14.000.100.050.150.00-542,39242.38%
FHN231215C000145002023-12-05 9:33AM EST14.500.060.000.100.00--154.30%
FHN231215C000150002023-12-06 3:20PM EST15.000.010.000.050.00-23,41557.81%
FHN231215C000160002023-11-30 3:47PM EST16.000.040.000.150.00-229693.75%
FHN231215C000170002023-10-30 2:48PM EST17.000.050.000.050.00-327595.31%
FHN231215C000180002023-11-02 11:50AM EST18.000.050.000.050.00-1880114.06%
FHN231215C000200002023-12-08 2:21PM EST20.000.030.000.05-0.02-40.00%22,134148.44%
FHN231215C000220002023-09-11 8:30AM EST22.000.010.000.000.00-33,34050.00%
FHN231215C000250002023-10-24 12:14PM EST25.000.010.000.050.00-117,540215.63%
FHN231215C000270002023-05-04 8:42AM EST27.000.050.000.100.00-15259262.50%
FHN231215C000300002023-05-16 2:04PM EST30.000.050.000.100.00-1351293.75%
FHN231215C000320002023-05-05 10:15AM EST32.000.050.000.050.00-39146284.38%
FHN231215C000350002023-05-04 8:31AM EST35.000.050.000.050.00-16309.38%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FHN231215P000030002023-10-19 8:30AM EST3.000.020.000.050.00-11,294550.00%
FHN231215P000050002023-12-08 10:27AM EST5.000.050.000.05+0.01+25.00%1433371.88%
FHN231215P000060002023-10-11 1:03PM EST6.000.050.000.100.00-2235346.88%
FHN231215P000070002023-10-25 2:52PM EST7.000.100.000.350.00-1000375.00%
FHN231215P000080002023-10-31 10:24AM EST8.000.080.000.350.00-3326311.72%
FHN231215P000090002023-12-08 1:44PM EST9.000.050.000.050.00-11,472168.75%
FHN231215P000100002023-12-05 3:28PM EST10.000.010.000.05-0.04-80.00%101,958131.25%
FHN231215P000110002023-11-30 11:25AM EST11.000.050.000.150.00-1991,698121.88%
FHN231215P000115002023-12-01 10:40AM EST11.500.010.000.05-0.04-80.00%59379.69%
FHN231215P000120002023-12-04 2:14PM EST12.000.050.000.050.00-2157762.50%
FHN231215P000125002023-11-30 2:13PM EST12.500.040.000.10-0.23-85.19%17855.47%
FHN231215P000130002023-12-08 10:59AM EST13.000.090.050.15-0.11-55.00%1252556.64%
FHN231215P000135002023-12-04 2:52PM EST13.500.420.200.350.00-1,4021,40459.38%
FHN231215P000140002023-12-05 11:35AM EST14.000.650.550.650.00-2529054.69%
FHN231215P000150002023-12-05 2:39PM EST15.001.601.401.750.00-23,99293.36%
FHN231215P000160002023-12-07 11:41AM EST16.002.752.203.100.00-100100142.19%
FHN231215P000180002023-11-14 1:56PM EST18.005.804.404.600.00-41,044160.16%
FHN231215P000190002023-11-16 10:24AM EST19.006.905.405.600.00--1182.03%
FHN231215P000200002023-11-20 2:20PM EST20.007.806.406.600.00-5198201.95%
FHN231215P000220002023-08-23 10:22AM EST22.009.6010.8011.000.00-250118665.63%
FHN231215P000250002023-10-24 12:37PM EST25.0014.5012.8013.000.00-211578.32%
FHN231215P000270002023-03-13 2:54PM EST27.0011.008.1011.500.00-600.00%