Mercado fechado
BOVESPA
124.431,72 -297,68 (-0,24%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.454,08 -464,30 (-0,83%) PETROLEO CRU
77,73 +0,86 (+1,12%) OURO
2.334,30 -2,90 (-0,12%) Bitcoin USD
69.206,48 +2.094,45 (+3,12%)
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 comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240621C00013000 | 2023-12-27 2:42PM EDT | 13.00 | 22.17 | 21.20 | 24.30 | 0.00 | - | 1 | 0 | 169.53% |
| FITB240621C00015000 | 2024-05-22 10:59AM EDT | 15.00 | 22.85 | 22.00 | 22.30 | 0.00 | - | 2 | 2 | 147.66% |
| FITB240621C00017000 | 2023-12-06 4:58PM EDT | 17.00 | 13.29 | 17.30 | 20.30 | 0.00 | - | 1 | 0 | 128.91% |
| FITB240621C00018000 | 2023-07-11 12:35PM EDT | 18.00 | 9.70 | 10.00 | 10.40 | 0.00 | - | 250 | 123 | 0.00% |
| FITB240621C00020000 | 2024-05-22 11:22AM EDT | 20.00 | 17.91 | 16.90 | 17.40 | 0.00 | - | 2 | 4 | 125.39% |
| FITB240621C00021000 | 2023-12-08 4:47PM EDT | 21.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FITB240621C00022000 | 2023-12-22 2:38PM EDT | 22.00 | 12.70 | 11.40 | 15.20 | 0.00 | - | 1 | 7 | 0.00% |
| FITB240621C00023000 | 2024-05-17 3:00PM EDT | 23.00 | 15.70 | 13.90 | 14.40 | 0.00 | - | 1 | 81 | 100.39% |
| FITB240621C00024000 | 2023-11-02 11:02AM EDT | 24.00 | 2.96 | 7.20 | 7.70 | 0.00 | - | - | 2 | 0.00% |
| FITB240621C00025000 | 2024-05-16 3:29PM EDT | 25.00 | 13.80 | 12.00 | 12.40 | 0.00 | - | 1 | 127 | 85.55% |
| FITB240621C00026000 | 2024-03-07 10:39AM EDT | 26.00 | 10.80 | 7.80 | 11.80 | 0.00 | - | 3 | 7 | 108.11% |
| FITB240621C00027000 | 2024-03-26 10:58AM EDT | 27.00 | 9.33 | 9.80 | 10.50 | 0.00 | - | 97 | 181 | 80.27% |
| FITB240621C00028000 | 2024-05-02 1:46PM EDT | 28.00 | 9.24 | 9.10 | 9.40 | 0.00 | - | 2 | 187 | 64.84% |
| FITB240621C00029000 | 2024-05-15 2:19PM EDT | 29.00 | 9.95 | 8.10 | 8.40 | 0.00 | - | 1 | 110 | 58.40% |
| FITB240621C00030000 | 2024-05-24 2:09PM EDT | 30.00 | 7.32 | 7.20 | 7.50 | -1.71 | -18.94% | 2 | 691 | 58.89% |
| FITB240621C00033000 | 2024-05-23 1:15PM EDT | 33.00 | 4.20 | 4.30 | 4.50 | 0.00 | - | 1 | 2,814 | 38.38% |
| FITB240621C00034000 | 2024-05-24 11:00AM EDT | 34.00 | 3.30 | 3.40 | 3.50 | -1.60 | -32.65% | 8 | 33 | 31.54% |
| FITB240621C00035000 | 2024-05-23 2:34PM EDT | 35.00 | 2.23 | 2.50 | 2.60 | 0.00 | - | 20 | 1,156 | 28.03% |
| FITB240621C00036000 | 2024-05-24 10:24AM EDT | 36.00 | 1.70 | 1.65 | 1.80 | -0.85 | -33.33% | 18 | 578 | 25.73% |
| FITB240621C00037000 | 2024-05-24 3:41PM EDT | 37.00 | 1.10 | 1.05 | 1.10 | +0.15 | +15.79% | 166 | 2,095 | 23.24% |
| FITB240621C00038000 | 2024-05-24 2:30PM EDT | 38.00 | 0.53 | 0.60 | 0.65 | +0.02 | +3.92% | 210 | 887 | 23.15% |
| FITB240621C00039000 | 2024-05-24 3:40PM EDT | 39.00 | 0.30 | 0.30 | 0.35 | +0.05 | +20.00% | 41 | 590 | 23.05% |
| FITB240621C00040000 | 2024-05-24 2:03PM EDT | 40.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 20 | 4,437 | 24.12% |
| FITB240621C00041000 | 2024-05-23 2:45PM EDT | 41.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 39 | 382 | 24.41% |
| FITB240621C00042000 | 2024-05-22 3:46PM EDT | 42.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 1,559 | 25.00% |
| FITB240621C00045000 | 2024-05-07 1:59PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 992 | 35.94% |
| FITB240621C00047000 | 2024-03-19 9:43AM EDT | 47.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 11 | 57.23% |
| FITB240621C00050000 | 2024-03-12 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 51.56% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240621P00013000 | 2024-02-01 4:58PM EDT | 13.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 2 | 58 | 237.50% |
| FITB240621P00015000 | 2023-12-27 2:41PM EDT | 15.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 31 | 147.66% |
| FITB240621P00018000 | 2024-01-03 4:51PM EDT | 18.00 | 0.22 | 0.00 | 1.25 | 0.00 | - | 23 | 131 | 197.07% |
| FITB240621P00019000 | 2023-11-02 9:39AM EDT | 19.00 | 0.87 | 0.10 | 0.35 | 0.00 | - | - | 1 | 145.31% |
| FITB240621P00020000 | 2024-04-15 3:09PM EDT | 20.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 1,058 | 104.69% |
| FITB240621P00022000 | 2023-11-28 12:41PM EDT | 22.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 10 | 62 | 134.28% |
| FITB240621P00023000 | 2024-04-17 1:07PM EDT | 23.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 386 | 111.72% |
| FITB240621P00024000 | 2024-02-13 3:36PM EDT | 24.00 | 0.31 | 0.05 | 0.50 | 0.00 | - | 25 | 29 | 105.86% |
| FITB240621P00025000 | 2024-05-08 10:42AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 937 | 75.39% |
| FITB240621P00026000 | 2024-05-10 10:57AM EDT | 26.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 258 | 671 | 98.83% |
| FITB240621P00027000 | 2024-05-24 9:32AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 125 | 87 | 58.59% |
| FITB240621P00028000 | 2024-05-23 3:32PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 148 | 942 | 52.73% |
| FITB240621P00029000 | 2024-04-19 9:50AM EDT | 29.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 87 | 53.52% |
| FITB240621P00030000 | 2024-05-23 3:43PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 1,447 | 51.95% |
| FITB240621P00031000 | 2024-05-07 9:30AM EDT | 31.00 | 0.82 | 0.05 | 0.15 | 0.00 | - | - | 2 | 45.61% |
| FITB240621P00032000 | 2024-05-06 11:03AM EDT | 32.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 16 | 39.36% |
| FITB240621P00033000 | 2024-05-20 2:37PM EDT | 33.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 611 | 33.11% |
| FITB240621P00034000 | 2024-05-24 2:36PM EDT | 34.00 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 1 | 147 | 29.30% |
| FITB240621P00035000 | 2024-05-23 3:30PM EDT | 35.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 15 | 595 | 26.32% |
| FITB240621P00036000 | 2024-05-24 10:56AM EDT | 36.00 | 0.50 | 0.40 | 0.50 | +0.15 | +42.86% | 31 | 151 | 24.37% |
| FITB240621P00037000 | 2024-05-24 3:34PM EDT | 37.00 | 0.80 | 0.75 | 0.85 | -0.10 | -11.11% | 135 | 591 | 23.24% |
| FITB240621P00038000 | 2024-05-23 12:45PM EDT | 38.00 | 1.36 | 1.30 | 1.40 | 0.00 | - | 8 | 529 | 23.15% |
| FITB240621P00039000 | 2024-05-23 12:45PM EDT | 39.00 | 2.04 | 1.95 | 2.25 | 0.00 | - | 2 | 501 | 27.39% |
| FITB240621P00040000 | 2024-05-22 3:20PM EDT | 40.00 | 2.55 | 2.80 | 3.20 | 0.00 | - | 1 | 34 | 32.76% |
| FITB240621P00041000 | 2024-05-20 3:59PM EDT | 41.00 | 3.26 | 3.60 | 5.40 | 0.00 | - | 200 | 2 | 72.46% |
| FITB240621P00042000 | 2024-03-07 11:01AM EDT | 42.00 | 6.10 | 4.90 | 8.30 | 0.00 | - | 5 | 93 | 84.62% |
| FITB240621P00045000 | 2024-04-19 9:30AM EDT | 45.00 | 9.10 | 5.10 | 8.00 | 0.00 | - | 1 | 0 | 50.59% |
| FITB240621P00047000 | 2024-04-19 9:30AM EDT | 47.00 | 11.10 | 6.90 | 9.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.