Mercado fechará em 6 hs
BOVESPA
126.379,38 +1.733,80 (+1,39%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.066,27 -19,57 (-0,03%) PETROLEO CRU
84,02 +0,45 (+0,54%) OURO
2.352,00 +9,50 (+0,41%) Bitcoin USD
64.468,14 +1.114,82 (+1,76%)
First Horizon Corporation (FHN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:00AM EDT. Mercado aberto.
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 | 7.80 | 8.00 | 0.00 | - | - | 5 | 118.75% |
| FHN240517C00008000 | 2024-04-15 10:37AM EDT | 8.00 | 6.00 | 6.80 | 7.00 | 0.00 | - | 57 | 57 | 100.00% |
| FHN240517C00010000 | 2024-04-01 9:30AM EDT | 10.00 | 5.48 | 4.80 | 4.90 | 0.00 | - | 1 | 41 | 65.63% |
| FHN240517C00011000 | 2024-04-12 10:45AM EDT | 11.00 | 3.32 | 3.80 | 4.00 | 0.00 | - | 2 | 32 | 53.13% |
| FHN240517C00012000 | 2024-04-22 11:14AM EDT | 12.00 | 2.90 | 2.90 | 3.00 | 0.00 | - | 5 | 187 | 58.20% |
| FHN240517C00013000 | 2024-04-18 10:30AM EDT | 13.00 | 1.45 | 1.40 | 2.00 | 0.00 | - | 1 | 891 | 48.63% |
| FHN240517C00014000 | 2024-04-23 10:52AM EDT | 14.00 | 1.10 | 1.00 | 1.10 | 0.00 | - | 7 | 2,472 | 38.09% |
| FHN240517C00015000 | 2024-04-25 3:12PM EDT | 15.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 2 | 2,079 | 30.76% |
| FHN240517C00016000 | 2024-04-23 12:11PM EDT | 16.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 18 | 1,373 | 30.08% |
| FHN240517C00017000 | 2024-04-17 11:54AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 294 | 45.12% |
| FHN240517C00018000 | 2024-02-26 4:18PM EDT | 18.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 3,074 | 61.72% |
| FHN240517C00019000 | 2024-01-30 2:41PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 59.77% |
| FHN240517C00020000 | 2024-02-20 4:31PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 110 | 61.72% |
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 | 428.91% |
| FHN240517P00007000 | 2023-09-21 1:32PM EDT | 7.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | - | 2 | 233.59% |
| FHN240517P00008000 | 2024-01-22 12:32PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 139.06% |
| FHN240517P00009000 | 2024-02-08 10:51AM EDT | 9.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 189.45% |
| FHN240517P00010000 | 2024-03-05 3:44PM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 52 | 148 | 103.13% |
| FHN240517P00011000 | 2024-04-02 9:30AM EDT | 11.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 543 | 82.03% |
| FHN240517P00012000 | 2024-04-22 2:13PM EDT | 12.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 206 | 719 | 67.58% |
| FHN240517P00013000 | 2024-04-25 2:27PM EDT | 13.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 73 | 612 | 54.49% |
| FHN240517P00014000 | 2024-04-25 11:45AM EDT | 14.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 1 | 927 | 33.01% |
| FHN240517P00015000 | 2024-04-25 10:45AM EDT | 15.00 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 2 | 906 | 26.95% |
| FHN240517P00016000 | 2024-04-19 10:04AM EDT | 16.00 | 1.55 | 1.10 | 1.25 | 0.00 | - | 6 | 140 | 34.57% |
| FHN240517P00017000 | 2024-03-27 10:29AM EDT | 17.00 | 2.14 | 2.05 | 2.20 | 0.00 | - | 10 | 0 | 44.53% |
| FHN240517P00018000 | 2024-03-21 2:54PM EDT | 18.00 | 2.68 | 3.30 | 3.50 | 0.00 | - | - | 0 | 80.86% |
© 2024 Yahoo. Todos os direitos reservados.