Italia markets closed

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,89+0,07 (+0,21%)
Alla chiusura: 04:00PM EST
33,00 +0,11 (+0,33%)
Dopo ore: 04:44PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FITB230120C000130002022-09-29 11:57AM EST13.0019.2022.9023.300.00--4376.37%
FITB230120C000150002021-10-19 1:34PM EST15.0028.8027.0030.500.00-100769.92%
FITB230120C000180002021-11-10 6:57AM EST18.0017.9025.3026.500.00-22619.04%
FITB230120C000200002022-09-28 9:32AM EST20.0012.5016.0016.300.00-11238.18%
FITB230120C000220002021-12-29 3:58PM EST22.0021.9421.5023.200.00-90499.32%
FITB230120C000250002022-12-09 11:04AM EST25.008.007.908.20-2.30-22.33%103054.49%
FITB230120C000270002022-12-05 10:19AM EST27.007.106.006.200.00-105450.20%
FITB230120C000300002022-12-08 3:55PM EST30.003.333.303.500.00-26939.36%
FITB230120C000320002022-12-09 3:33PM EST32.002.081.952.10+0.38+22.35%511636.82%
FITB230120C000340002022-12-09 1:47PM EST34.001.030.951.10+0.08+8.42%214635.25%
FITB230120C000350002022-12-09 3:06PM EST35.000.680.600.70+0.08+13.33%171,99233.30%
FITB230120C000360002022-12-09 2:49PM EST36.000.450.400.50-0.04-8.16%2441434.28%
FITB230120C000370002022-12-07 11:29AM EST37.000.300.200.300.00-524733.20%
FITB230120C000380002022-12-08 3:49PM EST38.000.160.100.200.00-21,10233.79%
FITB230120C000390002022-12-07 1:05PM EST39.000.130.050.150.00-16635.35%
FITB230120C000400002022-12-08 2:20PM EST40.000.200.050.20+0.11+122.22%151,38541.99%
FITB230120C000410002022-11-30 11:38AM EST41.000.120.000.400.00-16355.08%
FITB230120C000420002022-11-23 12:27PM EST42.000.160.000.400.00-136159.08%
FITB230120C000430002022-11-21 2:00PM EST43.000.150.000.550.00-241257.03%
FITB230120C000440002022-11-15 10:29AM EST44.000.160.000.350.00-1154.69%
FITB230120C000450002022-12-09 11:23AM EST45.000.030.000.25+0.01+50.00%347454.00%
FITB230120C000470002022-12-09 11:10AM EST47.000.040.000.450.00-128167.19%
FITB230120C000500002022-12-02 12:27PM EST50.000.080.000.750.00-145384.77%
FITB230120C000550002022-10-25 9:16AM EST55.000.080.000.100.00-127469.14%
FITB230120C000600002022-09-27 10:36AM EST60.000.030.000.050.00-134572.27%
FITB230120C000650002022-07-22 8:58AM EST65.000.050.000.750.00-29143120.90%
FITB230120C000700002022-09-28 9:11AM EST70.000.050.000.750.00-20131130.47%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FITB230120P000100002022-09-01 10:07AM EST10.000.050.000.150.00-18171.09%
FITB230120P000130002022-06-24 9:24AM EST13.000.090.000.150.00-322135.55%
FITB230120P000150002022-04-25 11:35AM EST15.000.200.050.250.00-131130.86%
FITB230120P000180002022-11-07 12:29PM EST18.000.050.000.100.00-2010985.94%
FITB230120P000200002022-11-11 10:29AM EST20.000.040.000.100.00-16672.66%
FITB230120P000220002022-12-06 9:42AM EST22.000.080.000.100.00-136260.16%
FITB230120P000250002022-12-05 2:48PM EST25.000.100.100.400.00-12,69760.74%
FITB230120P000270002022-12-08 3:41PM EST27.000.220.200.250.00-130447.27%
FITB230120P000280002022-12-07 12:34PM EST28.000.320.250.350.00-448345.12%
FITB230120P000290002022-12-09 10:35AM EST29.000.450.350.50+0.05+12.50%113143.56%
FITB230120P000300002022-12-09 2:26PM EST30.000.610.600.70-0.04-6.15%22,48241.99%
FITB230120P000310002022-12-09 2:58PM EST31.000.830.800.90-0.09-9.78%35738.87%
FITB230120P000320002022-12-08 3:46PM EST32.001.311.151.350.00-52,05040.09%
FITB230120P000330002022-12-09 11:34AM EST33.001.701.651.80+0.05+3.03%18921039.16%
FITB230120P000340002022-12-05 2:25PM EST34.002.252.202.350.00-17327438.48%
FITB230120P000350002022-12-08 3:35PM EST35.003.102.803.100.00-22,39840.48%
FITB230120P000360002022-12-05 10:20AM EST36.002.873.603.800.00-530839.60%
FITB230120P000370002022-11-23 2:34PM EST37.002.204.404.700.00-4247942.63%
FITB230120P000380002022-11-22 3:14PM EST38.002.855.305.600.00-410744.78%
FITB230120P000400002022-11-30 1:57PM EST40.004.807.207.500.00-598250.49%
FITB230120P000430002022-11-15 2:19PM EST43.006.8710.2010.500.00-206055.27%
FITB230120P000440002022-11-28 10:09AM EST44.008.2010.8011.700.00--352.15%
FITB230120P000450002022-11-04 8:30AM EST45.0010.109.4010.500.00-13260.00%
FITB230120P000470002022-07-14 12:50PM EST47.0015.109.8010.200.00-3520.00%
FITB230120P000500002022-07-21 10:02AM EST50.0016.0013.0014.100.00-32780.00%
FITB230120P000550002022-07-14 12:45PM EST55.0023.0017.0018.400.00-21470.00%
FITB230120P000600002021-11-03 2:05PM EST60.0017.2018.9019.700.00-2170.00%