La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
40 691,15 -159,15 (-0,39 %)
First Horizon Corporation (FHN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN231215C00003000 | 2023-11-14 1:29PM EST | 3.00 | 9.38 | 10.50 | 11.10 | 0.00 | - | 10 | 0 | 784.38% |
| FHN231215C00005000 | 2023-11-30 10:45AM EST | 5.00 | 7.80 | 8.30 | 9.10 | 0.00 | - | 5 | 61 | 442.19% |
| FHN231215C00006000 | 2023-05-23 10:04AM EST | 6.00 | 5.70 | 5.30 | 5.70 | 0.00 | - | 10 | 1 | 0.00% |
| FHN231215C00007000 | 2023-11-14 11:50AM EST | 7.00 | 5.55 | 6.20 | 7.40 | 0.00 | - | 15 | 80 | 372.66% |
| FHN231215C00008000 | 2023-11-30 10:36AM EST | 8.00 | 4.81 | 5.50 | 5.80 | 0.00 | - | 7 | 484 | 203.13% |
| FHN231215C00009000 | 2023-11-27 12:34PM EST | 9.00 | 3.04 | 4.50 | 5.00 | 0.00 | - | 20 | 87 | 231.25% |
| FHN231215C00010000 | 2023-12-07 10:22AM EST | 10.00 | 3.65 | 3.50 | 3.70 | 0.00 | - | 60 | 1,628 | 160.94% |
| FHN231215C00010500 | 2023-12-04 12:58PM EST | 10.50 | 3.05 | 2.90 | 3.30 | 0.00 | - | - | 50 | 177.34% |
| FHN231215C00011000 | 2023-12-08 1:04PM EST | 11.00 | 2.50 | 2.50 | 2.85 | +0.07 | +2.88% | 15 | 1,363 | 107.81% |
| FHN231215C00011500 | 2023-12-01 11:00AM EST | 11.50 | 1.54 | 1.95 | 2.85 | 0.00 | - | 4 | 19 | 155.08% |
| FHN231215C00012000 | 2023-12-08 3:40PM EST | 12.00 | 1.69 | 1.55 | 1.75 | +0.09 | +5.63% | 2 | 1,992 | 59.38% |
| FHN231215C00012500 | 2023-11-30 2:12PM EST | 12.50 | 0.59 | 1.05 | 1.45 | 0.00 | - | 50 | 114 | 73.44% |
| FHN231215C00013000 | 2023-12-08 11:07AM EST | 13.00 | 0.70 | 0.60 | 0.75 | +0.30 | +75.00% | 10 | 2,568 | 51.17% |
| FHN231215C00013500 | 2023-12-08 11:44AM EST | 13.50 | 0.30 | 0.25 | 0.45 | +0.15 | +100.00% | 33 | 1,560 | 55.08% |
| FHN231215C00014000 | 2023-12-08 3:30PM EST | 14.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 54 | 2,392 | 42.38% |
| FHN231215C00014500 | 2023-12-05 9:33AM EST | 14.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 1 | 54.30% |
| FHN231215C00015000 | 2023-12-06 3:20PM EST | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 3,415 | 57.81% |
| FHN231215C00016000 | 2023-11-30 3:47PM EST | 16.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 296 | 93.75% |
| FHN231215C00017000 | 2023-10-30 2:48PM EST | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 275 | 95.31% |
| FHN231215C00018000 | 2023-11-02 11:50AM EST | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 880 | 114.06% |
| FHN231215C00020000 | 2023-12-08 2:21PM EST | 20.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 2,134 | 148.44% |
| FHN231215C00022000 | 2023-09-11 8:30AM EST | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,340 | 50.00% |
| FHN231215C00025000 | 2023-10-24 12:14PM EST | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 17,540 | 215.63% |
| FHN231215C00027000 | 2023-05-04 8:42AM EST | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 259 | 262.50% |
| FHN231215C00030000 | 2023-05-16 2:04PM EST | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 351 | 293.75% |
| FHN231215C00032000 | 2023-05-05 10:15AM EST | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 146 | 284.38% |
| FHN231215C00035000 | 2023-05-04 8:31AM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 309.38% |
Options de ventepour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN231215P00003000 | 2023-10-19 8:30AM EST | 3.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,294 | 550.00% |
| FHN231215P00005000 | 2023-12-08 10:27AM EST | 5.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 433 | 371.88% |
| FHN231215P00006000 | 2023-10-11 1:03PM EST | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 235 | 346.88% |
| FHN231215P00007000 | 2023-10-25 2:52PM EST | 7.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 100 | 0 | 375.00% |
| FHN231215P00008000 | 2023-10-31 10:24AM EST | 8.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 3 | 326 | 311.72% |
| FHN231215P00009000 | 2023-12-08 1:44PM EST | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,472 | 168.75% |
| FHN231215P00010000 | 2023-12-05 3:28PM EST | 10.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 10 | 1,958 | 131.25% |
| FHN231215P00011000 | 2023-11-30 11:25AM EST | 11.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 199 | 1,698 | 121.88% |
| FHN231215P00011500 | 2023-12-01 10:40AM EST | 11.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 93 | 79.69% |
| FHN231215P00012000 | 2023-12-04 2:14PM EST | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 577 | 62.50% |
| FHN231215P00012500 | 2023-11-30 2:13PM EST | 12.50 | 0.04 | 0.00 | 0.10 | -0.23 | -85.19% | 1 | 78 | 55.47% |
| FHN231215P00013000 | 2023-12-08 10:59AM EST | 13.00 | 0.09 | 0.05 | 0.15 | -0.11 | -55.00% | 12 | 525 | 56.64% |
| FHN231215P00013500 | 2023-12-04 2:52PM EST | 13.50 | 0.42 | 0.20 | 0.35 | 0.00 | - | 1,402 | 1,404 | 59.38% |
| FHN231215P00014000 | 2023-12-05 11:35AM EST | 14.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 25 | 290 | 54.69% |
| FHN231215P00015000 | 2023-12-05 2:39PM EST | 15.00 | 1.60 | 1.40 | 1.75 | 0.00 | - | 2 | 3,992 | 93.36% |
| FHN231215P00016000 | 2023-12-07 11:41AM EST | 16.00 | 2.75 | 2.20 | 3.10 | 0.00 | - | 100 | 100 | 142.19% |
| FHN231215P00018000 | 2023-11-14 1:56PM EST | 18.00 | 5.80 | 4.40 | 4.60 | 0.00 | - | 4 | 1,044 | 160.16% |
| FHN231215P00019000 | 2023-11-16 10:24AM EST | 19.00 | 6.90 | 5.40 | 5.60 | 0.00 | - | - | 1 | 182.03% |
| FHN231215P00020000 | 2023-11-20 2:20PM EST | 20.00 | 7.80 | 6.40 | 6.60 | 0.00 | - | 5 | 198 | 201.95% |
| FHN231215P00022000 | 2023-08-23 10:22AM EST | 22.00 | 9.60 | 10.80 | 11.00 | 0.00 | - | 250 | 118 | 665.63% |
| FHN231215P00025000 | 2023-10-24 12:37PM EST | 25.00 | 14.50 | 12.80 | 13.00 | 0.00 | - | 2 | 11 | 578.32% |
| FHN231215P00027000 | 2023-03-13 2:54PM EST | 27.00 | 11.00 | 8.10 | 11.50 | 0.00 | - | 6 | 0 | 0.00% |
