Deutsche Märkte schließen in 1 Stunde 12 Minute
DAX
18.034,74 -83,58 (-0,46%) Euro Stoxx 50
4.950,97 -30,12 (-0,60%) Dow Jones 30
38.251,36 -134,73 (-0,35%) Gold
2.318,30 -39,40 (-1,67%) EUR/USD
1,0718 -0,0007 (-0,06%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
First Horizon Corporation (FHN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:18AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 8.80 | 0.00 | - | - | 5 | 253.91% |
| FHN240517C00008000 | 2024-04-15 10:37AM EDT | 8.00 | 6.00 | 7.00 | 7.10 | 0.00 | - | 57 | 57 | 139.06% |
| FHN240517C00010000 | 2024-04-01 9:30AM EDT | 10.00 | 5.48 | 5.00 | 5.20 | 0.00 | - | 1 | 41 | 95.31% |
| FHN240517C00011000 | 2024-04-12 10:45AM EDT | 11.00 | 3.32 | 4.00 | 4.30 | 0.00 | - | 2 | 32 | 93.75% |
| FHN240517C00012000 | 2024-04-22 11:14AM EDT | 12.00 | 2.90 | 3.00 | 3.10 | 0.00 | - | 5 | 187 | 57.03% |
| FHN240517C00013000 | 2024-04-18 10:30AM EDT | 13.00 | 1.45 | 2.05 | 2.15 | 0.00 | - | 1 | 891 | 51.56% |
| FHN240517C00014000 | 2024-04-30 9:38AM EDT | 14.00 | 1.05 | 1.10 | 1.20 | -0.06 | -5.41% | 1 | 2,468 | 37.50% |
| FHN240517C00015000 | 2024-04-29 1:26PM EDT | 15.00 | 0.30 | 0.35 | 0.40 | 0.00 | - | 71 | 2,127 | 27.15% |
| FHN240517C00016000 | 2024-04-30 9:50AM EDT | 16.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 6 | 1,373 | 29.49% |
| FHN240517C00017000 | 2024-04-17 11:54AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 294 | 46.48% |
| FHN240517C00018000 | 2024-02-26 4:18PM EDT | 18.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 3,074 | 64.84% |
| FHN240517C00019000 | 2024-01-30 2:41PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 63.28% |
| FHN240517C00020000 | 2024-02-20 4:31PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 110 | 65.63% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN240517P00004000 | 2024-02-08 10:51AM EDT | 4.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 476.56% |
| FHN240517P00007000 | 2023-09-21 1:32PM EDT | 7.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | - | 2 | 260.94% |
| FHN240517P00008000 | 2024-01-22 12:32PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 156.25% |
| FHN240517P00009000 | 2024-02-08 10:51AM EDT | 9.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 212.50% |
| FHN240517P00010000 | 2024-03-05 3:44PM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 52 | 148 | 116.41% |
| FHN240517P00011000 | 2024-04-02 9:30AM EDT | 11.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 543 | 93.75% |
| FHN240517P00012000 | 2024-04-22 2:13PM EDT | 12.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 206 | 719 | 77.73% |
| FHN240517P00013000 | 2024-04-25 2:27PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 73 | 612 | 56.25% |
| FHN240517P00014000 | 2024-04-29 3:08PM EDT | 14.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 18 | 935 | 34.57% |
| FHN240517P00015000 | 2024-04-29 2:33PM EDT | 15.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 69 | 974 | 29.00% |
| FHN240517P00016000 | 2024-04-19 10:04AM EDT | 16.00 | 1.55 | 0.50 | 1.80 | 0.00 | - | 6 | 140 | 93.55% |
| FHN240517P00017000 | 2024-04-26 10:01AM EDT | 17.00 | 2.15 | 1.90 | 2.00 | 0.00 | - | 100 | 100 | 42.97% |
| FHN240517P00018000 | 2024-03-21 2:54PM EDT | 18.00 | 2.68 | 3.30 | 3.50 | 0.00 | - | - | 0 | 103.32% |
