La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0889 +0,0067 (+0,62 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 468,99 +3 885,76 (+6,87 %)
Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240621C00013000 | 2023-12-27 2:42PM EDT | 13.00 | 22.17 | 21.20 | 24.30 | 0.00 | - | 1 | 0 | 0.00% |
| FITB240621C00015000 | 2023-11-15 10:54AM EDT | 15.00 | 12.20 | 18.20 | 20.60 | 0.00 | - | 3 | 5 | 0.00% |
| FITB240621C00017000 | 2023-12-06 4:58PM EDT | 17.00 | 13.29 | 17.30 | 20.30 | 0.00 | - | 1 | 0 | 0.00% |
| FITB240621C00018000 | 2023-07-11 12:35PM EDT | 18.00 | 9.70 | 10.00 | 10.40 | 0.00 | - | 250 | 123 | 0.00% |
| FITB240621C00020000 | 2024-04-26 2:45PM EDT | 20.00 | 17.30 | 18.80 | 20.80 | 0.00 | - | 1 | 4 | 170.61% |
| FITB240621C00021000 | 2023-12-08 4:47PM EDT | 21.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FITB240621C00022000 | 2023-12-22 2:38PM EDT | 22.00 | 12.70 | 11.40 | 15.20 | 0.00 | - | 1 | 7 | 0.00% |
| FITB240621C00023000 | 2024-05-06 9:30AM EDT | 23.00 | 15.00 | 14.20 | 18.50 | 0.00 | - | 1 | 81 | 114.06% |
| FITB240621C00024000 | 2023-11-02 11:02AM EDT | 24.00 | 2.96 | 7.20 | 7.70 | 0.00 | - | - | 2 | 0.00% |
| FITB240621C00025000 | 2024-05-14 11:23AM EDT | 25.00 | 14.41 | 13.60 | 15.30 | 0.00 | - | 98 | 127 | 105.27% |
| FITB240621C00026000 | 2024-03-07 10:39AM EDT | 26.00 | 10.80 | 7.80 | 11.80 | 0.00 | - | 3 | 7 | 0.00% |
| FITB240621C00027000 | 2024-03-26 10:58AM EDT | 27.00 | 9.33 | 9.80 | 10.50 | 0.00 | - | 97 | 181 | 0.00% |
| FITB240621C00028000 | 2024-05-02 1:46PM EDT | 28.00 | 9.24 | 10.90 | 12.10 | 0.00 | - | 2 | 187 | 86.04% |
| FITB240621C00029000 | 2024-05-15 2:19PM EDT | 29.00 | 9.95 | 9.80 | 11.50 | +0.10 | +1.02% | 1 | 110 | 85.55% |
| FITB240621C00030000 | 2024-05-10 9:31AM EDT | 30.00 | 9.10 | 9.10 | 9.40 | 0.00 | - | 1 | 691 | 60.06% |
| FITB240621C00033000 | 2024-05-14 12:26PM EDT | 33.00 | 6.00 | 5.90 | 6.50 | 0.00 | - | 10 | 2,816 | 52.44% |
| FITB240621C00034000 | 2024-04-18 2:00PM EDT | 34.00 | 2.05 | 5.20 | 5.40 | 0.00 | - | - | 29 | 42.58% |
| FITB240621C00035000 | 2024-05-15 11:07AM EDT | 35.00 | 4.20 | 4.00 | 4.40 | +0.30 | +7.69% | 107 | 1,171 | 36.33% |
| FITB240621C00036000 | 2024-05-15 2:56PM EDT | 36.00 | 3.20 | 3.30 | 3.50 | +0.35 | +12.28% | 137 | 70 | 32.81% |
| FITB240621C00037000 | 2024-05-15 2:33PM EDT | 37.00 | 2.35 | 2.50 | 2.60 | -0.10 | -4.08% | 8 | 1,612 | 28.47% |
| FITB240621C00038000 | 2024-05-15 3:40PM EDT | 38.00 | 1.70 | 1.75 | 1.85 | +0.10 | +6.25% | 16 | 494 | 26.27% |
| FITB240621C00039000 | 2024-05-15 3:58PM EDT | 39.00 | 1.25 | 1.15 | 1.25 | +0.20 | +22.47% | 231 | 263 | 25.10% |
| FITB240621C00040000 | 2024-05-15 2:12PM EDT | 40.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 9 | 4,142 | 23.44% |
| FITB240621C00041000 | 2024-05-14 12:26PM EDT | 41.00 | 0.40 | 0.35 | 0.45 | +0.03 | +8.11% | 1 | 102 | 23.29% |
| FITB240621C00042000 | 2024-05-15 3:49PM EDT | 42.00 | 0.15 | 0.15 | 0.25 | -0.03 | -16.67% | 22 | 1,512 | 23.05% |
| FITB240621C00045000 | 2024-05-07 1:59PM EDT | 45.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 25 | 992 | 35.89% |
| FITB240621C00047000 | 2024-03-19 9:43AM EDT | 47.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 11 | 51.07% |
| FITB240621C00050000 | 2024-03-12 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 39.06% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240621P00013000 | 2024-02-01 4:58PM EDT | 13.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 2 | 58 | 213.48% |
| FITB240621P00015000 | 2023-12-27 2:41PM EDT | 15.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 31 | 134.38% |
| FITB240621P00018000 | 2024-01-03 4:51PM EDT | 18.00 | 0.22 | 0.00 | 1.25 | 0.00 | - | 23 | 131 | 179.10% |
| FITB240621P00019000 | 2023-11-02 9:39AM EDT | 19.00 | 0.87 | 0.10 | 0.35 | 0.00 | - | - | 1 | 133.20% |
| FITB240621P00020000 | 2024-04-15 3:09PM EDT | 20.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 1,058 | 96.88% |
| FITB240621P00022000 | 2023-11-28 12:41PM EDT | 22.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 10 | 62 | 124.22% |
| FITB240621P00023000 | 2024-04-17 1:07PM EDT | 23.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 386 | 104.30% |
| FITB240621P00024000 | 2024-02-13 3:36PM EDT | 24.00 | 0.31 | 0.05 | 0.50 | 0.00 | - | 25 | 29 | 99.22% |
| FITB240621P00025000 | 2024-05-08 10:42AM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 937 | 90.23% |
| FITB240621P00026000 | 2024-05-10 10:57AM EDT | 26.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 671 | 83.59% |
| FITB240621P00027000 | 2024-04-29 12:48PM EDT | 27.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 2 | 86 | 78.91% |
| FITB240621P00028000 | 2024-05-09 9:30AM EDT | 28.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 422 | 61.13% |
| FITB240621P00029000 | 2024-04-19 9:50AM EDT | 29.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 1 | 87 | 61.52% |
| FITB240621P00030000 | 2024-05-07 3:15PM EDT | 30.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 1,446 | 48.05% |
| FITB240621P00031000 | 2024-05-07 9:30AM EDT | 31.00 | 0.82 | 0.05 | 0.30 | 0.00 | - | - | 2 | 55.76% |
| FITB240621P00032000 | 2024-05-06 11:03AM EDT | 32.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 2 | 16 | 49.81% |
| FITB240621P00033000 | 2024-05-14 3:20PM EDT | 33.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 611 | 36.52% |
| FITB240621P00034000 | 2024-05-07 12:20PM EDT | 34.00 | 0.21 | 0.10 | 0.15 | 0.00 | - | 2 | 100 | 31.35% |
| FITB240621P00035000 | 2024-05-10 10:01AM EDT | 35.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 4 | 583 | 28.42% |
| FITB240621P00036000 | 2024-05-14 11:37AM EDT | 36.00 | 0.33 | 0.20 | 0.25 | 0.00 | - | 13 | 39 | 24.71% |
| FITB240621P00037000 | 2024-05-15 3:07PM EDT | 37.00 | 0.40 | 0.35 | 0.40 | -0.14 | -25.93% | 4 | 343 | 23.00% |
| FITB240621P00038000 | 2024-05-15 3:40PM EDT | 38.00 | 0.64 | 0.55 | 0.65 | -0.26 | -28.89% | 54 | 1,005 | 21.58% |
| FITB240621P00039000 | 2024-05-15 2:40PM EDT | 39.00 | 1.15 | 0.95 | 1.05 | -1.67 | -59.22% | 103 | 1 | 20.73% |
| FITB240621P00040000 | 2024-05-10 12:15PM EDT | 40.00 | 1.70 | 1.50 | 1.60 | 0.00 | - | 1 | 33 | 19.87% |
| FITB240621P00041000 | 2024-05-10 11:06AM EDT | 41.00 | 2.45 | 2.15 | 2.30 | 0.00 | - | 30 | 202 | 18.95% |
| FITB240621P00042000 | 2024-03-07 11:01AM EDT | 42.00 | 6.10 | 4.90 | 8.30 | 0.00 | - | 5 | 93 | 95.26% |
| FITB240621P00045000 | 2024-04-19 9:30AM EDT | 45.00 | 9.10 | 5.80 | 7.90 | 0.00 | - | 1 | 0 | 53.81% |
| FITB240621P00047000 | 2024-04-19 9:30AM EDT | 47.00 | 11.10 | 7.50 | 9.90 | 0.00 | - | 1 | 0 | 58.45% |
