FITB - Fifth Third Bancorp

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 agosto 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FITB230818C000120002023-05-01 2:29PM EDT12.0013.9012.9013.800.00-3084.77%
FITB230818C000130002023-05-01 11:10AM EDT13.0013.2011.9013.100.00-3093.65%
FITB230818C000150002023-05-01 2:32PM EDT15.0011.109.9011.200.00-5880.08%
FITB230818C000160002023-05-12 2:08PM EDT16.007.849.009.900.00-20464.84%
FITB230818C000180002023-05-10 9:32AM EDT18.007.577.308.400.00--2070.80%
FITB230818C000190002023-05-22 2:59PM EDT19.006.976.507.100.00-11960.64%
FITB230818C000200002023-05-18 1:54PM EDT20.005.605.606.300.00-16958.11%
FITB230818C000210002023-05-18 9:53AM EDT21.004.604.805.20-0.27-5.54%16251.61%
FITB230818C000220002023-05-22 9:30AM EDT22.004.304.104.500.00-108251.66%
FITB230818C000230002023-05-25 9:46AM EDT23.003.503.403.600.00-915650.15%
FITB230818C000240002023-05-25 10:42AM EDT24.002.852.752.900.00-529747.34%
FITB230818C000250002023-05-24 2:54PM EDT25.002.352.102.300.00-269745.41%
FITB230818C000260002023-05-26 3:20PM EDT26.001.701.601.75+0.10+6.25%41,66643.12%
FITB230818C000270002023-05-25 9:51AM EDT27.001.251.201.35-0.02-1.57%155842.48%
FITB230818C000280002023-05-26 1:08PM EDT28.000.900.851.00-0.18-16.67%11,48341.36%
FITB230818C000290002023-05-26 10:25AM EDT29.000.650.600.70+0.04+6.56%2061,72039.84%
FITB230818C000300002023-05-26 11:17AM EDT30.000.450.400.55-0.05-10.00%4661,74940.72%
FITB230818C000310002023-05-26 12:06PM EDT31.000.300.250.40-0.25-45.45%124640.53%
FITB230818C000320002023-05-22 3:07PM EDT32.000.230.150.300.00-1030540.82%
FITB230818C000330002023-05-25 2:45PM EDT33.000.150.100.200.00-180039.94%
FITB230818C000340002023-05-22 12:32PM EDT34.000.110.050.150.00-110140.43%
FITB230818C000350002023-05-23 12:42PM EDT35.000.200.050.150.00-2032643.36%
FITB230818C000360002023-05-04 10:40AM EDT36.000.100.000.150.00-2226746.09%
FITB230818C000370002023-05-26 9:51AM EDT37.000.080.050.10-0.02-20.00%516745.12%
FITB230818C000380002023-05-23 12:38PM EDT38.000.050.000.100.00-233847.66%
FITB230818C000390002023-04-25 3:09PM EDT39.000.100.000.200.00-1519950.00%
FITB230818C000400002023-05-15 2:42PM EDT40.000.300.000.150.00-921556.25%
FITB230818C000410002023-05-19 11:06AM EDT41.000.050.000.450.00-110863.48%
FITB230818C000420002023-03-20 9:58AM EDT42.000.330.000.500.00-17867.29%
FITB230818C000430002023-05-02 1:23PM EDT43.000.050.000.100.00-54252.54%
FITB230818C000440002023-02-13 1:02PM EDT44.000.770.000.350.00-11066.89%
FITB230818C000450002023-04-12 3:14PM EDT45.000.050.000.750.00-22,52880.66%
Opzioni Putper18 agosto 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FITB230818P000120002023-05-17 1:14PM EDT12.000.250.100.200.00-232793.55%
FITB230818P000130002023-05-18 3:50PM EDT13.000.200.000.200.00-110578.13%
FITB230818P000140002023-05-25 9:30AM EDT14.000.200.050.400.00-846483.40%
FITB230818P000150002023-05-17 3:57PM EDT15.000.250.100.400.00-535477.15%
FITB230818P000160002023-05-23 12:56PM EDT16.000.250.150.300.00-108067.48%
FITB230818P000170002023-05-26 1:29PM EDT17.000.300.250.350.00-47010464.75%
FITB230818P000180002023-05-24 12:21PM EDT18.000.450.300.450.00-253,50761.23%
FITB230818P000190002023-05-18 1:02PM EDT19.000.580.400.550.00-159358.01%
FITB230818P000200002023-05-25 3:03PM EDT20.000.600.500.700.00-323,94055.03%
FITB230818P000210002023-05-25 11:39AM EDT21.000.890.700.850.00-135452.69%
FITB230818P000220002023-05-26 1:29PM EDT22.001.100.901.100.00-641950.64%
FITB230818P000230002023-05-26 1:06PM EDT23.001.301.201.30-0.07-5.11%52,40849.22%
FITB230818P000240002023-05-26 9:56AM EDT24.001.801.501.65+0.18+11.11%321747.56%
FITB230818P000250002023-05-26 3:47PM EDT25.001.951.902.00-0.18-8.45%52,21344.58%
FITB230818P000260002023-05-24 2:32PM EDT26.002.602.402.550.00-2917944.39%
FITB230818P000270002023-05-26 10:52AM EDT27.003.182.953.10-0.12-3.64%22,07242.68%
FITB230818P000280002023-05-26 9:56AM EDT28.004.103.603.80+0.60+17.14%32,75442.73%
FITB230818P000290002023-05-19 11:01AM EDT29.004.504.304.600.00-230643.80%
FITB230818P000300002023-05-04 3:18PM EDT30.007.695.105.400.00-2116843.80%
FITB230818P000310002023-04-20 9:43AM EDT31.004.005.906.700.00-15956.35%
FITB230818P000320002023-05-15 9:30AM EDT32.008.576.707.400.00-109952.64%
FITB230818P000330002023-05-12 1:13PM EDT33.009.807.708.400.00-44456.69%
FITB230818P000340002023-05-04 1:45PM EDT34.0011.348.509.200.00-13953.91%
FITB230818P000350002023-04-21 1:32PM EDT35.007.509.5011.000.00-611059.13%
FITB230818P000360002023-04-21 12:45PM EDT36.008.5010.5012.000.00-105762.45%
FITB230818P000370002023-04-26 11:40AM EDT37.0011.2011.5012.200.00-11163.77%
FITB230818P000380002023-05-15 12:50PM EDT38.0013.9012.5013.200.00-1666.70%
FITB230818P000390002023-05-15 12:21PM EDT39.0014.9013.4014.300.00-1150.88%
FITB230818P000400002023-05-15 12:58PM EDT40.0015.8014.4015.300.00--1153.13%
FITB230818P000410002023-05-17 12:44PM EDT41.0015.8015.4016.200.00--350.20%
FITB230818P000430002023-02-28 4:19PM EDT43.007.0016.5016.900.00--10.00%
FITB230818P000440002023-03-20 12:12PM EDT44.0018.2015.5016.500.00--00.00%
FITB230818P000450002023-04-21 9:50AM EDT45.0017.2119.4020.900.00-15082.42%