Italia markets closed

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
40,99+0,76 (+1,89%)
Alla chiusura: 04:00PM EDT
40,85 -0,14 (-0,34%)
Dopo ore: 07:50PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FITB240816C000200002024-03-14 1:45PM EDT20.0015.4213.1016.800.00-200.00%
FITB240816C000230002024-03-04 4:35PM EDT23.0012.7011.4015.500.00-130.00%
FITB240816C000240002024-03-14 12:27PM EDT24.0011.739.4012.800.00-120.00%
FITB240816C000250002024-05-24 10:59AM EDT25.0011.609.2013.200.00-5160.00%
FITB240816C000260002023-12-14 11:05AM EDT26.009.609.109.300.00--00.00%
FITB240816C000270002024-03-15 3:45PM EDT27.008.888.108.300.00-1110.00%
FITB240816C000280002024-07-18 10:17AM EDT28.0013.4011.5014.800.00-2384.77%
FITB240816C000290002024-06-21 2:45PM EDT29.006.9810.5013.800.00-12478.32%
FITB240816C000300002024-07-01 10:38AM EDT30.006.759.5012.700.00-118466.60%
FITB240816C000310002024-06-21 2:34PM EDT31.005.208.5011.700.00-221460.74%
FITB240816C000320002024-07-12 9:58AM EDT32.006.227.6010.700.00-13859.47%
FITB240816C000330002024-07-03 11:06AM EDT33.004.336.709.700.00-13057.03%
FITB240816C000340002024-07-11 9:39AM EDT34.003.655.808.600.00-1512350.78%
FITB240816C000350002024-07-19 10:24AM EDT35.005.615.107.50-0.59-9.52%337191.94%
FITB240816C000360002024-07-19 11:42AM EDT36.004.664.706.30-0.94-16.79%334351.37%
FITB240816C000370002024-07-19 10:07AM EDT37.004.304.205.10+0.13+3.12%2264762.50%
FITB240816C000380002024-07-19 2:52PM EDT38.003.273.303.90+0.37+12.76%31952548.39%
FITB240816C000390002024-07-19 3:33PM EDT39.002.652.502.65+0.59+28.64%1161,49033.25%
FITB240816C000400002024-07-19 3:33PM EDT40.001.921.751.90+0.37+23.87%2701,15430.66%
FITB240816C000410002024-07-19 3:55PM EDT41.001.251.201.30+0.27+27.55%80076629.35%
FITB240816C000420002024-07-19 3:22PM EDT42.000.850.750.85+0.18+26.87%251,02928.71%
FITB240816C000430002024-07-19 3:49PM EDT43.000.450.450.55+0.10+28.57%2,2873128.96%
FITB240816C000440002024-07-19 3:32PM EDT44.000.300.250.35+0.05+20.00%301,00929.40%
FITB240816C000450002024-07-19 3:07PM EDT45.000.160.100.20-0.09-36.00%5041929.15%
FITB240816C000460002024-07-19 12:45PM EDT46.000.090.050.20-0.01-10.00%2133.79%
FITB240816C000470002024-07-18 11:43AM EDT47.000.150.050.400.00-2246.68%
FITB240816C000500002024-07-03 9:53AM EDT50.000.050.050.200.00-1450.20%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FITB240816P000200002024-06-26 3:23PM EDT20.000.010.000.450.00-1226156.25%
FITB240816P000230002024-07-18 11:51AM EDT23.000.050.000.450.00-254129.49%
FITB240816P000240002024-07-18 11:21AM EDT24.000.050.000.450.00-6065121.29%
FITB240816P000250002024-07-18 10:07AM EDT25.000.050.000.450.00-2160113.28%
FITB240816P000260002024-07-18 12:47PM EDT26.000.050.000.450.00-2100105.66%
FITB240816P000270002024-06-14 10:37AM EDT27.000.150.000.150.00-24579.69%
FITB240816P000280002024-07-19 11:26AM EDT28.000.130.000.10-0.01-7.14%610969.14%
FITB240816P000290002024-06-18 10:57AM EDT29.000.200.050.450.00-28186.33%
FITB240816P000300002024-07-11 9:47AM EDT30.000.110.000.300.00-125470.90%
FITB240816P000310002024-07-18 3:31PM EDT31.000.110.000.450.00-369070.90%
FITB240816P000320002024-07-19 1:29PM EDT32.000.230.000.25+0.03+15.00%32,08856.45%
FITB240816P000330002024-07-19 1:29PM EDT33.000.270.050.25+0.10+58.82%171052.73%
FITB240816P000340002024-07-19 11:34AM EDT34.000.150.050.20-0.01-6.25%2030750.20%
FITB240816P000350002024-07-18 11:46AM EDT35.000.140.100.15-0.04-22.22%2310841.02%
FITB240816P000360002024-07-19 2:06PM EDT36.000.170.100.20-0.03-15.00%256638.09%
FITB240816P000370002024-07-19 2:41PM EDT37.000.200.100.25-0.09-31.03%81,46834.28%
FITB240816P000380002024-07-19 3:24PM EDT38.000.250.200.30-0.20-44.44%4016729.79%
FITB240816P000390002024-07-19 3:24PM EDT39.000.400.350.45-0.23-36.51%1924927.44%
FITB240816P000400002024-07-19 3:41PM EDT40.000.650.600.75-0.48-42.48%24342626.86%
FITB240816P000410002024-07-19 3:44PM EDT41.001.071.001.15-0.58-35.15%5328725.73%
FITB240816P000420002024-07-19 10:13AM EDT42.001.961.551.70+0.08+4.26%57024.95%
FITB240816P000430002024-07-18 10:33AM EDT43.002.252.102.750.00-121233.84%