Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.553,59 +301,16 (+0,45%)
FirstEnergy Corp. (FE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 80.71% |
| FE250117C00025000 | 2024-05-03 11:43AM EDT | 25.00 | 14.12 | 13.00 | 17.80 | 0.00 | - | 1 | 13 | 65.48% |
| FE250117C00028000 | 2024-04-16 10:45AM EDT | 28.00 | 9.30 | 10.00 | 14.80 | 0.00 | - | 1 | 67 | 53.39% |
| FE250117C00030000 | 2024-05-03 10:05AM EDT | 30.00 | 9.26 | 8.70 | 12.50 | 0.00 | - | 1 | 109 | 70.31% |
| FE250117C00033000 | 2024-05-14 2:12PM EDT | 33.00 | 7.50 | 6.30 | 6.50 | 0.00 | - | 2 | 61 | 24.44% |
| FE250117C00035000 | 2024-06-12 9:40AM EDT | 35.00 | 4.70 | 4.70 | 4.90 | 0.00 | - | 1 | 77 | 22.93% |
| FE250117C00036000 | 2024-06-06 9:38AM EDT | 36.00 | 4.60 | 4.00 | 4.20 | 0.00 | - | 1 | 2 | 22.53% |
| FE250117C00037000 | 2024-06-06 9:37AM EDT | 37.00 | 3.80 | 3.30 | 3.50 | 0.00 | - | 1 | 135 | 21.66% |
| FE250117C00038000 | 2024-05-29 10:36AM EDT | 38.00 | 2.62 | 2.65 | 2.80 | 0.00 | - | 6 | 7 | 20.34% |
| FE250117C00039000 | 2024-06-10 9:51AM EDT | 39.00 | 2.27 | 2.05 | 2.20 | 0.00 | - | 2 | 11 | 19.39% |
| FE250117C00040000 | 2024-06-11 3:53PM EDT | 40.00 | 1.73 | 1.60 | 1.70 | 0.00 | - | 8 | 710 | 18.73% |
| FE250117C00041000 | 2024-05-31 9:34AM EDT | 41.00 | 1.50 | 1.15 | 1.30 | 0.00 | - | 1 | 3 | 18.31% |
| FE250117C00042000 | 2024-06-07 2:10PM EDT | 42.00 | 1.00 | 0.85 | 0.95 | 0.00 | - | 3 | 1,322 | 17.75% |
| FE250117C00043000 | 2024-06-07 2:07PM EDT | 43.00 | 0.70 | 0.60 | 0.80 | 0.00 | - | 8 | 21 | 18.58% |
| FE250117C00044000 | 2024-05-28 9:30AM EDT | 44.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 11 | 17.90% |
| FE250117C00045000 | 2024-06-06 2:14PM EDT | 45.00 | 0.47 | 0.25 | 0.40 | 0.00 | - | 4 | 1,877 | 17.77% |
| FE250117C00046000 | 2024-06-03 11:11AM EDT | 46.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 31 | 31 | 17.92% |
| FE250117C00047000 | 2024-06-10 10:14AM EDT | 47.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 6 | 260 | 18.56% |
| FE250117C00050000 | 2024-01-10 4:11PM EDT | 50.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 126 | 20.31% |
| FE250117C00055000 | 2024-04-02 9:32AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 40 | 27.54% |
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 | 0.00 | 0.20 | 0.00 | - | 8 | 1,278 | 50.88% |
| FE250117P00025000 | 2024-02-08 3:37PM EDT | 25.00 | 0.36 | 0.20 | 0.30 | 0.00 | - | 5 | 17 | 39.16% |
| FE250117P00028000 | 2024-03-22 10:33AM EDT | 28.00 | 0.33 | 0.30 | 0.40 | 0.00 | - | 1 | 795 | 33.15% |
| FE250117P00030000 | 2024-06-07 3:50PM EDT | 30.00 | 0.23 | 0.20 | 0.30 | 0.00 | - | 1 | 172 | 25.54% |
| FE250117P00033000 | 2024-04-11 10:37AM EDT | 33.00 | 1.05 | 0.35 | 0.45 | 0.00 | - | 3 | 655 | 20.51% |
| FE250117P00034000 | 2024-05-22 2:02PM EDT | 34.00 | 0.45 | 0.55 | 0.65 | 0.00 | - | - | 3 | 20.53% |
| FE250117P00035000 | 2024-05-22 2:40PM EDT | 35.00 | 0.60 | 0.70 | 0.85 | 0.00 | - | 14 | 1,188 | 19.92% |
| FE250117P00037000 | 2024-06-05 1:45PM EDT | 37.00 | 1.10 | 1.20 | 1.40 | 0.00 | - | 2 | 162 | 18.70% |
| FE250117P00038000 | 2024-05-16 2:45PM EDT | 38.00 | 1.18 | 1.60 | 1.70 | 0.00 | - | - | 6 | 17.53% |
| FE250117P00039000 | 2024-05-22 2:00PM EDT | 39.00 | 1.55 | 2.00 | 2.15 | 0.00 | - | 12 | 16 | 17.07% |
| FE250117P00040000 | 2024-06-12 2:00PM EDT | 40.00 | 2.60 | 2.55 | 2.65 | 0.00 | - | 10 | 44 | 16.36% |
| FE250117P00041000 | 2024-06-05 12:11PM EDT | 41.00 | 2.70 | 3.10 | 3.30 | 0.00 | - | 1 | 23 | 16.29% |
| FE250117P00042000 | 2024-06-05 3:41PM EDT | 42.00 | 3.40 | 2.40 | 5.20 | 0.00 | - | 3 | 38 | 27.03% |
| FE250117P00043000 | 2024-06-11 10:08AM EDT | 43.00 | 4.61 | 2.60 | 6.00 | 0.00 | - | 1 | 13 | 27.86% |
| FE250117P00044000 | 2024-06-12 9:47AM EDT | 44.00 | 5.40 | 5.30 | 7.70 | 0.00 | - | 1 | 50 | 36.57% |
| FE250117P00045000 | 2024-06-05 1:45PM EDT | 45.00 | 5.70 | 6.30 | 8.50 | 0.00 | - | 2 | 51 | 37.16% |
| FE250117P00046000 | 2024-06-07 10:07AM EDT | 46.00 | 7.00 | 6.50 | 9.20 | 0.00 | - | 5 | 5 | 36.61% |
| FE250117P00047000 | 2023-12-28 10:38AM EDT | 47.00 | 10.70 | 8.50 | 13.50 | 0.00 | - | 1 | 3 | 67.68% |
| FE250117P00050000 | 2024-05-07 3:30PM EDT | 50.00 | 10.75 | 8.80 | 12.80 | 0.00 | - | 2 | 0 | 40.31% |
© 2024 Yahoo. Todos os direitos reservados.