Mercado fechado
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
78,09 -0,29 (-0,37%) OURO
2.317,90 -6,30 (-0,27%) Bitcoin USD
62.570,62 -1.289,09 (-2,02%)
First Horizon Corporation (FHN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN240517C00006000 | 2024-01-17 10:35AM EDT | 6.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FHN240517C00007000 | 2024-04-15 9:42AM EDT | 7.00 | 7.40 | 8.60 | 8.80 | 0.00 | - | - | 5 | 237.50% |
| FHN240517C00008000 | 2024-04-15 10:37AM EDT | 8.00 | 6.00 | 7.60 | 7.80 | 0.00 | - | 57 | 57 | 201.56% |
| FHN240517C00010000 | 2024-05-06 11:59AM EDT | 10.00 | 5.90 | 5.60 | 5.80 | 0.00 | - | 1 | 38 | 140.63% |
| FHN240517C00011000 | 2024-04-12 10:45AM EDT | 11.00 | 3.32 | 4.60 | 4.80 | 0.00 | - | 2 | 32 | 114.06% |
| FHN240517C00012000 | 2024-04-22 11:14AM EDT | 12.00 | 2.90 | 3.60 | 3.80 | 0.00 | - | 5 | 187 | 90.63% |
| FHN240517C00013000 | 2024-05-07 2:31PM EDT | 13.00 | 2.79 | 1.65 | 4.40 | -0.13 | -4.45% | 1 | 885 | 134.38% |
| FHN240517C00014000 | 2024-05-06 12:50PM EDT | 14.00 | 1.90 | 1.65 | 1.80 | +0.06 | +3.26% | 4 | 2,396 | 51.56% |
| FHN240517C00015000 | 2024-05-06 3:49PM EDT | 15.00 | 0.79 | 0.70 | 0.80 | 0.00 | - | 62 | 2,149 | 36.91% |
| FHN240517C00016000 | 2024-05-06 11:48AM EDT | 16.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 42 | 1,312 | 27.34% |
| FHN240517C00017000 | 2024-05-02 11:52AM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 294 | 38.67% |
| FHN240517C00018000 | 2024-02-26 4:18PM EDT | 18.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 3,074 | 72.66% |
| FHN240517C00019000 | 2024-01-30 2:41PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 73.44% |
| FHN240517C00020000 | 2024-02-20 4:31PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 110 | 77.34% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN240517P00004000 | 2024-02-08 10:51AM EDT | 4.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 650.00% |
| FHN240517P00007000 | 2023-09-21 1:32PM EDT | 7.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | - | 2 | 361.72% |
| FHN240517P00008000 | 2024-01-22 12:32PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 218.75% |
| FHN240517P00009000 | 2024-02-08 10:51AM EDT | 9.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 297.66% |
| FHN240517P00010000 | 2024-03-05 3:44PM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 52 | 148 | 167.19% |
| FHN240517P00011000 | 2024-04-02 9:30AM EDT | 11.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 543 | 125.78% |
| FHN240517P00012000 | 2024-05-01 2:27PM EDT | 12.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 12 | 707 | 99.22% |
| FHN240517P00013000 | 2024-04-25 2:27PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 73 | 612 | 64.84% |
| FHN240517P00014000 | 2024-05-03 9:49AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 930 | 25.00% |
| FHN240517P00015000 | 2024-05-03 3:30PM EDT | 15.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 504 | 445 | 32.81% |
| FHN240517P00016000 | 2024-05-03 9:51AM EDT | 16.00 | 0.41 | 0.35 | 1.45 | 0.00 | - | 50 | 139 | 69.14% |
| FHN240517P00017000 | 2024-04-30 10:15AM EDT | 17.00 | 1.95 | 1.25 | 1.40 | 0.00 | - | 100 | 200 | 42.58% |
| FHN240517P00018000 | 2024-03-21 2:54PM EDT | 18.00 | 2.68 | 3.30 | 3.50 | 0.00 | - | - | 0 | 183.20% |
© 2024 Yahoo. Todos os direitos reservados.