Italia markets close in 35 minutes

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,98+0,33 (+0,93%)
Alla chiusura: 04:00PM EDT
35,71 -0,27 (-0,75%)
Dopo ore: 07:38PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FITB240621C000130002023-12-27 2:42PM EDT13.0022.1721.2024.300.00-101,030.86%
FITB240621C000150002024-05-22 10:59AM EDT15.0022.8519.5023.000.00-22595.31%
FITB240621C000170002023-12-06 4:58PM EDT17.0013.2917.3020.300.00-10795.31%
FITB240621C000180002023-07-11 12:35PM EDT18.009.7010.0010.400.00-2501230.00%
FITB240621C000200002024-05-22 11:22AM EDT20.0017.9114.5018.000.00-24420.31%
FITB240621C000210002023-12-08 4:47PM EDT21.0010.650.000.000.00-100.00%
FITB240621C000220002023-12-22 2:38PM EDT22.0012.7011.4015.200.00-17557.23%
FITB240621C000230002024-05-17 3:00PM EDT23.0015.7011.0014.300.00-181534.96%
FITB240621C000240002023-11-02 11:02AM EDT24.002.967.207.700.00--20.00%
FITB240621C000250002024-06-18 2:22PM EDT25.0010.858.8012.50+0.25+2.36%1126489.45%
FITB240621C000260002024-03-07 10:39AM EDT26.0010.807.8011.800.00-37490.63%
FITB240621C000270002024-03-26 10:58AM EDT27.009.339.8010.500.00-97181375.39%
FITB240621C000280002024-06-11 1:22PM EDT28.007.146.209.900.00-1186156.25%
FITB240621C000290002024-05-30 1:25PM EDT29.007.685.309.000.00-3108167.19%
FITB240621C000300002024-06-18 2:07PM EDT30.005.944.006.10+0.44+8.00%1687134.38%
FITB240621C000320002024-06-12 1:50PM EDT32.004.502.305.800.00-1084.38%
FITB240621C000330002024-06-12 1:13PM EDT33.003.702.703.200.00-1062,81291.60%
FITB240621C000340002024-06-14 10:21AM EDT34.001.290.353.100.00-5101154.49%
FITB240621C000350002024-06-18 3:44PM EDT35.001.001.001.05+0.35+53.85%181,02728.91%
FITB240621C000360002024-06-18 9:53AM EDT36.000.250.250.30+0.08+47.06%2471723.83%
FITB240621C000370002024-06-18 2:18PM EDT37.000.040.000.25+0.02+100.00%5392,17448.05%
FITB240621C000380002024-06-17 3:09PM EDT38.000.030.000.500.00-21,06269.73%
FITB240621C000390002024-06-18 3:38PM EDT39.000.030.000.050.00-893350.00%
FITB240621C000400002024-06-18 3:54PM EDT40.000.050.000.05+0.02+66.67%123,90262.50%
FITB240621C000410002024-06-17 10:54AM EDT41.000.030.000.050.00-551273.44%
FITB240621C000420002024-06-04 12:08PM EDT42.000.020.000.050.00-41,54885.16%
FITB240621C000450002024-05-07 1:59PM EDT45.000.040.000.050.00-6992115.63%
FITB240621C000470002024-03-19 9:43AM EDT47.000.050.000.450.00-1011198.83%
FITB240621C000500002024-03-12 9:30AM EDT50.000.100.000.050.00-151160.94%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FITB240621P000130002024-02-01 4:58PM EDT13.000.040.000.700.00-258721.09%
FITB240621P000150002023-12-27 2:41PM EDT15.000.150.000.100.00-331446.88%
FITB240621P000180002024-01-03 4:51PM EDT18.000.220.001.250.00-23131593.75%
FITB240621P000190002023-11-02 9:39AM EDT19.000.870.100.350.00--1434.38%
FITB240621P000200002024-04-15 3:09PM EDT20.000.090.000.100.00-101,058309.38%
FITB240621P000220002023-11-28 12:41PM EDT22.000.800.050.750.00-1062398.44%
FITB240621P000230002024-04-17 1:07PM EDT23.000.150.000.500.00-1386328.91%
FITB240621P000240002024-02-13 3:36PM EDT24.000.310.050.500.00-2529310.16%
FITB240621P000250002024-06-03 11:42AM EDT25.000.050.000.100.00-50937203.13%
FITB240621P000260002024-05-10 10:57AM EDT26.000.050.000.700.00-258671276.56%
FITB240621P000270002024-06-10 9:40AM EDT27.000.030.000.050.00-5207148.44%
FITB240621P000280002024-05-29 9:40AM EDT28.000.050.000.050.00-5947132.81%
FITB240621P000290002024-05-30 12:10PM EDT29.000.050.000.050.00-79259115.63%
FITB240621P000300002024-06-05 10:24AM EDT30.000.060.000.300.00-11,447141.80%
FITB240621P000310002024-06-10 1:46PM EDT31.000.050.000.100.00-125395.31%
FITB240621P000320002024-05-31 10:00AM EDT32.000.080.000.500.00-116117.97%
FITB240621P000330002024-06-18 10:13AM EDT33.000.030.000.10-0.02-40.00%158661.72%
FITB240621P000340002024-06-18 10:13AM EDT34.000.080.000.10+0.02+33.33%119753.13%
FITB240621P000350002024-06-18 2:32PM EDT35.000.050.050.10-0.10-66.67%362932.81%
FITB240621P000360002024-06-17 2:57PM EDT36.000.430.250.30-0.27-38.57%151422.27%
FITB240621P000370002024-06-17 10:56AM EDT37.001.900.701.150.00-191136.13%
FITB240621P000380002024-06-18 1:53PM EDT38.002.150.303.20-0.70-24.56%8389152.05%
FITB240621P000390002024-06-03 1:22PM EDT39.002.702.455.000.00-200106135.35%
FITB240621P000400002024-05-28 11:14AM EDT40.002.852.604.700.00-14153.71%
FITB240621P000410002024-05-20 3:59PM EDT41.003.263.006.600.00-2002255.08%
FITB240621P000420002024-03-07 11:01AM EDT42.006.104.908.300.00-593179.88%
FITB240621P000450002024-04-19 9:30AM EDT45.009.105.108.000.00-100.00%
FITB240621P000470002024-04-19 9:30AM EDT47.0011.106.909.000.00-100.00%