Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.716,62 -215,46 (-0,34%)
Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Preço em Tempo Real. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240517C00015000 | 2024-04-04 2:06PM EDT | 15.00 | 20.90 | 21.90 | 25.00 | 0.00 | - | 4 | 4 | 395.31% |
| FITB240517C00019000 | 2023-10-25 10:47AM EDT | 19.00 | 4.70 | 8.40 | 8.70 | 0.00 | - | - | 0 | 0.00% |
| FITB240517C00020000 | 2024-01-19 1:02PM EDT | 20.00 | 13.50 | 12.10 | 16.00 | 0.00 | - | 5 | 4 | 0.00% |
| FITB240517C00021000 | 2023-10-20 10:36AM EDT | 21.00 | 4.20 | 7.00 | 7.20 | 0.00 | - | 19 | 19 | 0.00% |
| FITB240517C00022000 | 2023-10-25 10:48AM EDT | 22.00 | 2.80 | 5.80 | 6.00 | 0.00 | - | 6 | 0 | 0.00% |
| FITB240517C00023000 | 2024-04-19 2:07PM EDT | 23.00 | 13.30 | 12.30 | 16.90 | 0.00 | - | 1 | 1 | 121.88% |
| FITB240517C00024000 | 2024-03-01 11:24AM EDT | 24.00 | 10.70 | 11.70 | 16.00 | 0.00 | - | 2 | 0 | 162.11% |
| FITB240517C00025000 | 2024-05-03 11:33AM EDT | 25.00 | 12.55 | 11.00 | 14.90 | +2.14 | +20.56% | 5 | 5 | 161.33% |
| FITB240517C00026000 | 2024-05-03 10:12AM EDT | 26.00 | 11.50 | 10.00 | 13.60 | +2.42 | +26.65% | 35 | 289 | 132.03% |
| FITB240517C00027000 | 2024-03-18 1:07PM EDT | 27.00 | 8.53 | 6.00 | 9.50 | 0.00 | - | 3 | 0 | 0.00% |
| FITB240517C00028000 | 2024-04-17 1:02PM EDT | 28.00 | 6.30 | 8.00 | 11.60 | 0.00 | - | 4 | 5 | 110.16% |
| FITB240517C00029000 | 2024-03-26 10:51AM EDT | 29.00 | 7.15 | 7.50 | 7.90 | 0.00 | - | 20 | 16 | 0.00% |
| FITB240517C00030000 | 2024-05-01 11:31AM EDT | 30.00 | 6.90 | 5.50 | 9.60 | 0.00 | - | 1 | 172 | 195.51% |
| FITB240517C00031000 | 2024-04-22 9:43AM EDT | 31.00 | 5.50 | 5.10 | 8.60 | 0.00 | - | 5 | 154 | 83.50% |
| FITB240517C00032000 | 2024-05-03 9:30AM EDT | 32.00 | 5.52 | 3.80 | 7.60 | +0.30 | +5.75% | 5 | 183 | 60.16% |
| FITB240517C00033000 | 2024-04-26 2:06PM EDT | 33.00 | 4.20 | 3.10 | 6.70 | 0.00 | - | 3 | 603 | 66.11% |
| FITB240517C00034000 | 2024-04-26 1:21PM EDT | 34.00 | 3.30 | 2.10 | 5.60 | 0.00 | - | 4 | 491 | 52.34% |
| FITB240517C00035000 | 2024-05-01 3:36PM EDT | 35.00 | 2.55 | 2.50 | 2.95 | 0.00 | - | 4 | 1,072 | 47.07% |
| FITB240517C00036000 | 2024-05-03 9:39AM EDT | 36.00 | 1.70 | 1.80 | 2.05 | +0.45 | +36.00% | 105 | 481 | 39.65% |
| FITB240517C00037000 | 2024-05-03 12:33PM EDT | 37.00 | 1.10 | 1.05 | 1.15 | +0.43 | +64.18% | 69 | 2,810 | 29.98% |
| FITB240517C00038000 | 2024-05-03 2:54PM EDT | 38.00 | 0.53 | 0.50 | 0.55 | +0.20 | +60.61% | 110 | 1,136 | 26.37% |
| FITB240517C00039000 | 2024-05-03 3:55PM EDT | 39.00 | 0.20 | 0.15 | 0.25 | +0.03 | +17.65% | 82 | 1,324 | 26.47% |
| FITB240517C00040000 | 2024-05-03 11:16AM EDT | 40.00 | 0.09 | 0.05 | 0.15 | +0.04 | +80.00% | 21 | 732 | 30.18% |
| FITB240517C00041000 | 2024-04-25 10:48AM EDT | 41.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 1 | 1,722 | 52.44% |
| FITB240517C00042000 | 2024-04-11 11:41AM EDT | 42.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 569 | 60.84% |
| FITB240517C00043000 | 2024-03-22 10:03AM EDT | 43.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 42 | 55.86% |
| FITB240517C00045000 | 2024-04-23 11:58AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,002 | 51.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240517P00015000 | 2023-10-19 3:01PM EDT | 15.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 16 | 16 | 256.25% |
| FITB240517P00016000 | 2024-04-01 1:01PM EDT | 16.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 260.94% |
| FITB240517P00017000 | 2023-11-01 9:43AM EDT | 17.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 50.00% |
| FITB240517P00018000 | 2023-10-24 3:25PM EDT | 18.00 | 0.79 | 0.15 | 0.25 | 0.00 | - | 10 | 14 | 228.91% |
| FITB240517P00019000 | 2024-01-24 10:49AM EDT | 19.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 223.83% |
| FITB240517P00020000 | 2024-02-15 2:25PM EDT | 20.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 60 | 199.80% |
| FITB240517P00021000 | 2024-04-01 9:30AM EDT | 21.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 50.00% |
| FITB240517P00022000 | 2024-04-03 9:30AM EDT | 22.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 50.00% |
| FITB240517P00023000 | 2024-04-03 9:30AM EDT | 23.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 50.00% |
| FITB240517P00024000 | 2024-04-01 9:30AM EDT | 24.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 546 | 50.00% |
| FITB240517P00025000 | 2024-04-04 12:52PM EDT | 25.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 253 | 137.89% |
| FITB240517P00026000 | 2024-04-22 1:35PM EDT | 26.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 2,192 | 126.76% |
| FITB240517P00027000 | 2024-03-05 10:30AM EDT | 27.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 3 | 172 | 119.14% |
| FITB240517P00028000 | 2024-04-16 11:44AM EDT | 28.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 25 | 168 | 105.47% |
| FITB240517P00029000 | 2024-04-22 12:08PM EDT | 29.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 349 | 95.31% |
| FITB240517P00030000 | 2024-04-19 10:53AM EDT | 30.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 15 | 3,207 | 85.35% |
| FITB240517P00031000 | 2024-04-29 3:40PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 575 | 56.25% |
| FITB240517P00032000 | 2024-04-22 3:25PM EDT | 32.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 54 | 552 | 58.40% |
| FITB240517P00033000 | 2024-04-26 2:13PM EDT | 33.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 400 | 46.88% |
| FITB240517P00034000 | 2024-05-03 9:38AM EDT | 34.00 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 5 | 3,433 | 42.77% |
| FITB240517P00035000 | 2024-05-03 2:07PM EDT | 35.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 3 | 1,187 | 33.40% |
| FITB240517P00036000 | 2024-05-03 9:47AM EDT | 36.00 | 0.21 | 0.20 | 0.25 | -0.15 | -41.67% | 1 | 416 | 28.91% |
| FITB240517P00037000 | 2024-05-03 10:25AM EDT | 37.00 | 0.50 | 0.35 | 0.50 | -0.35 | -41.18% | 300 | 863 | 26.61% |
| FITB240517P00038000 | 2024-05-03 10:25AM EDT | 38.00 | 1.00 | 0.85 | 1.00 | -0.45 | -31.03% | 262 | 430 | 26.71% |
| FITB240517P00039000 | 2024-05-01 2:01PM EDT | 39.00 | 2.31 | 1.50 | 1.65 | 0.00 | - | 5 | 21 | 24.61% |
| FITB240517P00040000 | 2024-04-19 12:58PM EDT | 40.00 | 3.78 | 2.40 | 2.65 | 0.00 | - | 5 | 39 | 33.79% |
| FITB240517P00041000 | 2024-04-30 9:42AM EDT | 41.00 | 3.45 | 3.30 | 3.50 | -0.75 | -17.86% | 1 | 0 | 30.27% |
| FITB240517P00043000 | 2024-04-19 9:33AM EDT | 43.00 | 7.70 | 4.80 | 7.50 | 0.00 | - | 4 | 0 | 84.67% |
| FITB240517P00044000 | 2024-04-19 9:30AM EDT | 44.00 | 8.10 | 5.80 | 8.50 | 0.00 | - | 1 | 0 | 92.87% |
| FITB240517P00045000 | 2024-04-19 9:30AM EDT | 45.00 | 9.10 | 5.50 | 9.60 | 0.00 | - | 1 | 0 | 60.16% |
© 2024 Yahoo. Todos os direitos reservados.