First Horizon Corporation (FHN)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN250117C00005000 | 2023-09-19 1:22PM EDT | 5.00 | 6.40 | 6.10 | 6.40 | 0.00 | - | 6 | 6 | 0.00% |
| FHN250117C00008000 | 2024-06-11 3:33PM EDT | 8.00 | 6.70 | 5.70 | 8.30 | 0.00 | - | 2 | 20 | 86.33% |
| FHN250117C00010000 | 2024-06-03 9:30AM EDT | 10.00 | 6.00 | 4.00 | 6.10 | 0.00 | - | 1 | 199 | 54.30% |
| FHN250117C00012000 | 2024-06-28 9:51AM EDT | 12.00 | 3.70 | 3.90 | 5.20 | +0.30 | +8.82% | 2 | 1,337 | 52.83% |
| FHN250117C00013000 | 2024-06-28 11:21AM EDT | 13.00 | 3.10 | 1.50 | 3.40 | +0.30 | +10.71% | 1 | 26 | 38.97% |
| FHN250117C00014000 | 2024-06-28 11:02AM EDT | 14.00 | 2.35 | 1.95 | 3.90 | +0.60 | +34.29% | 1 | 107 | 66.75% |
| FHN250117C00015000 | 2024-06-28 10:48AM EDT | 15.00 | 1.75 | 1.70 | 2.10 | +0.50 | +40.00% | 2 | 1,597 | 36.87% |
| FHN250117C00016000 | 2024-06-28 9:34AM EDT | 16.00 | 0.95 | 1.15 | 1.55 | +0.10 | +11.76% | 1 | 97 | 35.18% |
| FHN250117C00017000 | 2024-06-28 11:48AM EDT | 17.00 | 0.90 | 0.75 | 1.10 | +0.35 | +63.64% | 88 | 1,153 | 33.69% |
| FHN250117C00018000 | 2024-06-28 1:06PM EDT | 18.00 | 0.45 | 0.50 | 0.75 | +0.12 | +36.36% | 15 | 98 | 32.42% |
| FHN250117C00019000 | 2024-06-18 11:37AM EDT | 19.00 | 0.11 | 0.00 | 0.55 | 0.00 | - | 5 | 71 | 32.91% |
| FHN250117C00020000 | 2024-06-18 11:37AM EDT | 20.00 | 0.07 | 0.15 | 0.25 | 0.00 | - | 5 | 713 | 28.47% |
| FHN250117C00021000 | 2024-05-23 9:33AM EDT | 21.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 2 | 30.27% |
| FHN250117C00022000 | 2024-06-25 3:50PM EDT | 22.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 30 | 701 | 28.52% |
| FHN250117C00025000 | 2024-01-05 12:05PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 229 | 39.55% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN250117P00003000 | 2023-11-14 2:25PM EDT | 3.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 65 | 121.09% |
| FHN250117P00005000 | 2024-06-26 9:55AM EDT | 5.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 176 | 141.02% |
| FHN250117P00008000 | 2024-04-08 2:54PM EDT | 8.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 2 | 307 | 55.66% |
| FHN250117P00010000 | 2024-05-01 3:28PM EDT | 10.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 10 | 1,166 | 46.97% |
| FHN250117P00011000 | 2024-05-23 11:50AM EDT | 11.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 11 | 44.14% |
| FHN250117P00012000 | 2024-06-28 3:39PM EDT | 12.00 | 0.25 | 0.15 | 0.30 | -0.23 | -47.92% | 1 | 827 | 36.08% |
| FHN250117P00013000 | 2024-06-11 2:47PM EDT | 13.00 | 0.61 | 0.30 | 0.40 | 0.00 | - | - | 35 | 31.84% |
| FHN250117P00014000 | 2024-06-14 11:11AM EDT | 14.00 | 1.05 | 0.35 | 0.70 | 0.00 | - | 1 | 57 | 31.93% |
| FHN250117P00015000 | 2024-06-20 1:21PM EDT | 15.00 | 1.35 | 0.55 | 2.25 | 0.00 | - | 64 | 733 | 57.50% |
| FHN250117P00016000 | 2024-06-06 9:46AM EDT | 16.00 | 1.60 | 1.00 | 2.00 | 0.00 | - | 1 | 130 | 39.89% |
| FHN250117P00017000 | 2024-06-28 9:40AM EDT | 17.00 | 2.15 | 1.55 | 2.90 | -0.70 | -24.56% | 2 | 242 | 45.90% |
| FHN250117P00018000 | 2024-06-04 9:44AM EDT | 18.00 | 2.75 | 1.55 | 4.20 | 0.00 | - | 10 | 34 | 59.18% |
| FHN250117P00019000 | 2024-06-03 10:02AM EDT | 19.00 | 3.30 | 2.45 | 5.50 | 0.00 | - | 19 | 32 | 71.68% |
| FHN250117P00020000 | 2024-05-10 9:42AM EDT | 20.00 | 4.20 | 4.80 | 5.00 | 0.00 | - | 1 | 20 | 43.36% |
| FHN250117P00025000 | 2024-05-20 10:13AM EDT | 25.00 | 9.00 | 9.00 | 12.50 | 0.00 | - | 1 | 0 | 81.35% |
© 2024 Yahoo. Todos los derechos reservados.