Mercado fechará em 5 h 7 min
BOVESPA
123.848,79 -459,04 (-0,37%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.405,23 +94,27 (+0,18%) PETROLEO CRU
81,14 -0,60 (-0,73%) OURO
2.334,00 -2,60 (-0,11%) Bitcoin USD
60.778,63 -1.033,95 (-1,67%)
FirstEnergy Corp. (FE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:52AM EDT. Mercado aberto.
Opções de comprapara19 de julho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FE240719C00025000 | 2024-05-02 2:08PM EDT | 25.00 | 14.00 | 13.00 | 17.80 | 0.00 | - | - | 0 | 219.92% |
| FE240719C00028000 | 2023-11-28 2:13PM EDT | 28.00 | 10.20 | 8.80 | 9.00 | 0.00 | - | 11 | 20 | 0.00% |
| FE240719C00029000 | 2024-02-15 2:06PM EDT | 29.00 | 8.70 | 7.30 | 11.60 | 0.00 | - | 8 | 8 | 56.25% |
| FE240719C00030000 | 2024-05-20 2:23PM EDT | 30.00 | 10.45 | 6.80 | 10.00 | 0.00 | - | 1 | 1 | 139.45% |
| FE240719C00031000 | 2024-02-08 2:09PM EDT | 31.00 | 5.40 | 5.60 | 9.30 | 0.00 | - | 8 | 11 | 139.16% |
| FE240719C00032000 | 2024-06-21 11:57AM EDT | 32.00 | 6.42 | 5.80 | 7.20 | 0.00 | - | 10 | 26 | 85.84% |
| FE240719C00033000 | 2024-06-24 10:49AM EDT | 33.00 | 5.98 | 5.50 | 5.80 | 0.00 | - | 1 | 19 | 50.49% |
| FE240719C00034000 | 2024-06-17 1:17PM EDT | 34.00 | 4.80 | 4.20 | 4.80 | 0.00 | - | 1 | 11 | 50.59% |
| FE240719C00035000 | 2024-04-15 1:37PM EDT | 35.00 | 3.04 | 3.60 | 7.80 | 0.00 | - | 1 | 10 | 104.59% |
| FE240719C00036000 | 2024-05-23 10:01AM EDT | 36.00 | 3.90 | 2.50 | 2.65 | 0.00 | - | 1 | 177 | 27.93% |
| FE240719C00037000 | 2024-06-27 10:50AM EDT | 37.00 | 1.85 | 1.70 | 2.00 | 0.00 | - | 2 | 100 | 31.35% |
| FE240719C00038000 | 2024-06-27 11:18AM EDT | 38.00 | 1.03 | 0.85 | 0.95 | 0.00 | - | 2 | 963 | 19.34% |
| FE240719C00039000 | 2024-06-27 12:27PM EDT | 39.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 399 | 1,564 | 17.19% |
| FE240719C00040000 | 2024-06-27 1:07PM EDT | 40.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 15 | 1,137 | 19.19% |
| FE240719C00041000 | 2024-06-27 3:50PM EDT | 41.00 | 0.08 | 0.05 | 0.60 | 0.00 | - | 8 | 462 | 40.23% |
| FE240719C00042000 | 2024-06-26 11:07AM EDT | 42.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 1,244 | 31.93% |
| FE240719C00043000 | 2024-06-26 12:31PM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 268 | 31.45% |
| FE240719C00044000 | 2024-06-26 11:17AM EDT | 44.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 59 | 54.69% |
| FE240719C00045000 | 2024-06-24 10:56AM EDT | 45.00 | 0.06 | 0.00 | 1.80 | 0.00 | - | 2 | 291 | 77.64% |
Opções de vendapara19 de julho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FE240719P00020000 | 2024-02-07 10:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FE240719P00028000 | 2024-06-13 11:48AM EDT | 28.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 23 | 139 | 139.75% |
| FE240719P00029000 | 2024-06-21 2:08PM EDT | 29.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 5 | 128.91% |
| FE240719P00030000 | 2024-06-24 10:07AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 82 | 53.13% |
| FE240719P00031000 | 2024-06-27 10:51AM EDT | 31.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 8 | 41 | 68.36% |
| FE240719P00032000 | 2024-04-05 10:47AM EDT | 32.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 97.66% |
| FE240719P00033000 | 2024-06-26 3:26PM EDT | 33.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 3 | 19 | 89.31% |
| FE240719P00034000 | 2024-04-18 1:49PM EDT | 34.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 3 | 142 | 52.34% |
| FE240719P00035000 | 2024-06-04 12:18PM EDT | 35.00 | 0.08 | 0.05 | 1.50 | 0.00 | - | 2 | 148 | 56.93% |
| FE240719P00036000 | 2024-06-18 12:51PM EDT | 36.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 30 | 170 | 24.02% |
| FE240719P00037000 | 2024-06-24 11:58AM EDT | 37.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 156 | 18.65% |
| FE240719P00038000 | 2024-06-26 3:44PM EDT | 38.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 645 | 14.21% |
| FE240719P00039000 | 2024-06-26 10:17AM EDT | 39.00 | 0.99 | 0.70 | 0.80 | 0.00 | - | 1 | 398 | 11.82% |
| FE240719P00040000 | 2024-06-24 9:52AM EDT | 40.00 | 1.65 | 1.50 | 1.70 | 0.00 | - | 1 | 46 | 15.72% |
| FE240719P00041000 | 2024-02-27 10:41AM EDT | 41.00 | 4.50 | 2.80 | 4.80 | 0.00 | - | 3 | 51 | 58.64% |
| FE240719P00042000 | 2024-03-11 9:34AM EDT | 42.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| FE240719P00043000 | 2024-04-09 2:59PM EDT | 43.00 | 4.80 | 1.40 | 5.00 | 0.00 | - | 1 | 3 | 47.31% |
| FE240719P00045000 | 2024-01-04 10:56AM EDT | 45.00 | 7.00 | 6.20 | 10.50 | 0.00 | - | - | 8 | 105.18% |
© 2024 Yahoo. Todos os direitos reservados.