Deutsche Märkte öffnen in 6 Stunden 1 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.910,20 -1.122,45 (-1,93%) CMC Crypto 200
1.300,47 +5,80 (+0,45%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
First Horizon Corporation (FHN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 8.70 | 8.90 | 0.00 | - | - | 5 | 268.75% |
| FHN240517C00008000 | 2024-04-15 10:37AM EDT | 8.00 | 6.00 | 7.70 | 9.20 | 0.00 | - | 57 | 57 | 410.94% |
| FHN240517C00010000 | 2024-05-06 11:59AM EDT | 10.00 | 5.90 | 5.70 | 7.20 | 0.00 | - | 1 | 38 | 304.30% |
| FHN240517C00011000 | 2024-04-12 10:45AM EDT | 11.00 | 3.32 | 4.70 | 6.50 | 0.00 | - | 2 | 32 | 283.20% |
| FHN240517C00012000 | 2024-04-22 11:14AM EDT | 12.00 | 2.90 | 3.70 | 5.60 | 0.00 | - | 5 | 187 | 244.92% |
| FHN240517C00013000 | 2024-05-07 2:31PM EDT | 13.00 | 2.79 | 2.75 | 4.60 | 0.00 | - | 1 | 884 | 204.49% |
| FHN240517C00014000 | 2024-05-07 10:29AM EDT | 14.00 | 1.90 | 1.80 | 1.95 | 0.00 | - | 4 | 2,396 | 66.80% |
| FHN240517C00015000 | 2024-05-06 3:49PM EDT | 15.00 | 0.75 | 0.80 | 0.95 | -0.04 | -5.06% | 10 | 2,149 | 38.87% |
| FHN240517C00016000 | 2024-05-08 1:42PM EDT | 16.00 | 0.10 | 0.10 | 0.15 | -0.08 | -44.44% | 5 | 1,312 | 21.09% |
| FHN240517C00017000 | 2024-05-02 11:52AM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 294 | 34.77% |
| FHN240517C00018000 | 2024-02-26 4:18PM EDT | 18.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 3,074 | 68.75% |
| FHN240517C00019000 | 2024-01-30 2:41PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 69.92% |
| FHN240517C00020000 | 2024-02-20 4:31PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 110 | 75.00% |
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 | 653.13% |
| FHN240517P00007000 | 2023-09-21 1:32PM EDT | 7.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | - | 2 | 364.84% |
| FHN240517P00008000 | 2024-01-22 12:32PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 221.88% |
| FHN240517P00009000 | 2024-02-08 10:51AM EDT | 9.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 301.56% |
| FHN240517P00010000 | 2024-03-05 3:44PM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 52 | 148 | 170.31% |
| FHN240517P00011000 | 2024-04-02 9:30AM EDT | 11.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 543 | 128.91% |
| FHN240517P00012000 | 2024-05-01 2:27PM EDT | 12.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 12 | 707 | 102.34% |
| FHN240517P00013000 | 2024-04-25 2:27PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 73 | 612 | 67.19% |
| FHN240517P00014000 | 2024-05-03 9:49AM EDT | 14.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 930 | 64.84% |
| FHN240517P00015000 | 2024-05-03 3:30PM EDT | 15.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 504 | 445 | 29.49% |
| FHN240517P00016000 | 2024-05-03 9:51AM EDT | 16.00 | 0.41 | 0.25 | 0.35 | 0.00 | - | 50 | 139 | 25.00% |
| FHN240517P00017000 | 2024-04-30 10:15AM EDT | 17.00 | 1.95 | 0.80 | 1.25 | 0.00 | - | 100 | 200 | 41.80% |
| FHN240517P00018000 | 2024-03-21 2:54PM EDT | 18.00 | 2.68 | 3.30 | 3.50 | 0.00 | - | - | 0 | 193.55% |
