Mercado fechará em 5 h 28 min
BOVESPA
123.393,41 -914,42 (-0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.374,43 +63,47 (+0,12%) PETROLEO CRU
81,11 -0,63 (-0,77%) OURO
2.340,60 +4,00 (+0,17%) Bitcoin USD
61.044,04 -1.156,00 (-1,86%)
FirstEnergy Corp. (FE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:31AM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FE250117C00020000 | 2023-11-03 3:39PM EDT | 20.00 | 16.88 | 15.00 | 20.00 | 0.00 | - | 8 | 0 | 88.82% |
| FE250117C00025000 | 2024-05-03 11:43AM EDT | 25.00 | 14.12 | 13.00 | 17.80 | 0.00 | - | 1 | 13 | 71.44% |
| FE250117C00028000 | 2024-04-16 10:45AM EDT | 28.00 | 9.30 | 10.00 | 14.80 | 0.00 | - | 1 | 67 | 58.37% |
| FE250117C00030000 | 2024-05-03 10:05AM EDT | 30.00 | 9.26 | 8.70 | 12.50 | 0.00 | - | 1 | 109 | 52.73% |
| FE250117C00032000 | 2024-06-18 10:12AM EDT | 32.00 | 6.80 | 6.70 | 7.70 | 0.00 | - | - | 2 | 34.11% |
| FE250117C00033000 | 2024-06-26 10:29AM EDT | 33.00 | 5.90 | 5.50 | 6.20 | 0.00 | - | 1 | 62 | 24.39% |
| FE250117C00035000 | 2024-06-27 10:59AM EDT | 35.00 | 4.51 | 4.30 | 4.50 | 0.00 | - | 10 | 73 | 21.63% |
| FE250117C00036000 | 2024-06-25 11:10AM EDT | 36.00 | 3.60 | 3.60 | 3.70 | 0.00 | - | 1 | 18 | 20.26% |
| FE250117C00037000 | 2024-06-28 9:33AM EDT | 37.00 | 3.00 | 2.90 | 3.10 | 0.00 | - | 19 | 147 | 20.34% |
| FE250117C00038000 | 2024-05-29 10:36AM EDT | 38.00 | 2.62 | 2.25 | 2.40 | 0.00 | - | 6 | 7 | 18.90% |
| FE250117C00039000 | 2024-06-10 9:51AM EDT | 39.00 | 2.27 | 1.70 | 1.85 | 0.00 | - | 2 | 11 | 18.20% |
| FE250117C00040000 | 2024-06-26 9:30AM EDT | 40.00 | 1.30 | 1.25 | 1.40 | 0.00 | - | 7 | 696 | 17.73% |
| FE250117C00041000 | 2024-06-27 1:07PM EDT | 41.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 10 | 11 | 17.51% |
| FE250117C00042000 | 2024-06-21 10:35AM EDT | 42.00 | 0.84 | 0.60 | 0.75 | 0.00 | - | 3 | 1,322 | 17.09% |
| FE250117C00043000 | 2024-06-24 2:14PM EDT | 43.00 | 0.61 | 0.45 | 0.55 | 0.00 | - | 2 | 23 | 17.09% |
| FE250117C00044000 | 2024-05-28 9:30AM EDT | 44.00 | 0.45 | 0.10 | 0.85 | 0.00 | - | 1 | 11 | 22.68% |
| FE250117C00045000 | 2024-06-17 9:30AM EDT | 45.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 2 | 1,877 | 17.38% |
| FE250117C00046000 | 2024-06-03 11:11AM EDT | 46.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 31 | 31 | 17.14% |
| FE250117C00047000 | 2024-06-27 9:37AM EDT | 47.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 259 | 17.43% |
| FE250117C00050000 | 2024-01-10 4:11PM EDT | 50.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 126 | 21.44% |
| FE250117C00055000 | 2024-04-02 9:32AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 40 | 28.81% |
Opções de vendapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FE250117P00020000 | 2024-06-05 9:36AM EDT | 20.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 8 | 1,278 | 51.86% |
| FE250117P00025000 | 2024-02-08 3:37PM EDT | 25.00 | 0.36 | 0.20 | 0.30 | 0.00 | - | 5 | 17 | 39.75% |
| FE250117P00028000 | 2024-03-22 10:33AM EDT | 28.00 | 0.33 | 0.30 | 0.40 | 0.00 | - | 1 | 795 | 33.55% |
| FE250117P00030000 | 2024-06-07 3:50PM EDT | 30.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 1 | 172 | 24.51% |
| FE250117P00033000 | 2024-04-11 10:37AM EDT | 33.00 | 1.05 | 0.35 | 0.45 | 0.00 | - | 3 | 655 | 20.46% |
| FE250117P00034000 | 2024-05-22 2:02PM EDT | 34.00 | 0.45 | 0.60 | 1.70 | 0.00 | - | - | 3 | 32.42% |
| FE250117P00035000 | 2024-05-22 2:40PM EDT | 35.00 | 0.60 | 0.75 | 0.95 | 0.00 | - | 14 | 1,188 | 20.83% |
| FE250117P00037000 | 2024-06-24 3:58PM EDT | 37.00 | 1.30 | 1.20 | 1.35 | 0.00 | - | 1 | 162 | 17.80% |
| FE250117P00038000 | 2024-05-16 2:45PM EDT | 38.00 | 1.18 | 1.60 | 1.70 | 0.00 | - | - | 6 | 16.92% |
| FE250117P00039000 | 2024-06-18 3:49PM EDT | 39.00 | 2.35 | 2.05 | 2.15 | 0.00 | - | 1 | 17 | 16.26% |
| FE250117P00040000 | 2024-06-12 2:00PM EDT | 40.00 | 2.60 | 2.60 | 2.80 | 0.00 | - | 10 | 44 | 16.63% |
| FE250117P00041000 | 2024-06-21 9:39AM EDT | 41.00 | 3.30 | 3.20 | 4.40 | 0.00 | - | 2 | 27 | 25.10% |
| FE250117P00042000 | 2024-06-05 3:41PM EDT | 42.00 | 3.40 | 4.00 | 4.20 | 0.00 | - | 3 | 38 | 16.31% |
| FE250117P00043000 | 2024-06-11 10:08AM EDT | 43.00 | 4.61 | 4.80 | 5.10 | 0.00 | - | 1 | 13 | 17.41% |
| FE250117P00044000 | 2024-06-12 9:47AM EDT | 44.00 | 5.40 | 5.70 | 6.00 | 0.00 | - | 1 | 50 | 18.19% |
| FE250117P00045000 | 2024-06-05 1:45PM EDT | 45.00 | 5.70 | 5.80 | 7.30 | 0.00 | - | 2 | 51 | 23.90% |
| FE250117P00046000 | 2024-06-07 10:07AM EDT | 46.00 | 7.00 | 6.50 | 8.30 | 0.00 | - | 5 | 5 | 25.83% |
| FE250117P00047000 | 2023-12-28 10:38AM EDT | 47.00 | 10.70 | 8.50 | 13.50 | 0.00 | - | 1 | 3 | 68.21% |
| FE250117P00050000 | 2024-05-07 3:30PM EDT | 50.00 | 10.75 | 8.80 | 12.80 | 0.00 | - | 2 | 0 | 38.99% |
© 2024 Yahoo. Todos os direitos reservados.