La bourse ferme dans 4 h 15 min
CAC 40
7 442,57 +17,31 (+0,23 %) Euro Stoxx 50
4 777,48 -1,18 (-0,02 %) Dow Jones
40 829,59 +484,18 (+1,20 %) EUR/USD
1,1042 +0,0002 (+0,02 %) Gold future
2 535,20 +2,50 (+0,10 %) Bitcoin EUR
51 777,35 +1 749,55 (+3,50 %)
Equifax Inc. (EFX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX241220C00120000 | 2024-09-06 10:56AM EDT | 120.00 | 175.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EFX241220C00125000 | 2023-10-19 10:00AM EDT | 125.00 | 59.42 | 85.60 | 89.20 | 0.00 | - | 1 | 1 | 0.00% |
| EFX241220C00130000 | 2023-10-19 10:00AM EDT | 130.00 | 55.47 | 81.70 | 85.30 | 0.00 | - | 1 | 1 | 0.00% |
| EFX241220C00160000 | 2024-06-05 12:10PM EDT | 160.00 | 84.88 | 84.70 | 88.90 | 0.00 | - | 1 | 1 | 0.00% |
| EFX241220C00170000 | 2024-07-18 9:32AM EDT | 170.00 | 100.60 | 122.80 | 127.50 | 0.00 | - | 1 | 3 | 42.58% |
| EFX241220C00185000 | 2024-04-23 3:46PM EDT | 185.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EFX241220C00190000 | 2024-07-18 3:16PM EDT | 190.00 | 79.50 | 104.00 | 108.00 | 0.00 | - | 2 | 6 | 44.46% |
| EFX241220C00195000 | 2023-12-05 1:43PM EDT | 195.00 | 46.86 | 57.60 | 61.10 | 0.00 | - | 8 | 16 | 0.00% |
| EFX241220C00200000 | 2024-07-17 9:41AM EDT | 200.00 | 67.90 | 94.70 | 99.00 | 0.00 | - | 50 | 57 | 48.32% |
| EFX241220C00210000 | 2024-08-23 3:45PM EDT | 210.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| EFX241220C00220000 | 2024-07-18 11:16AM EDT | 220.00 | 61.45 | 76.20 | 79.10 | 0.00 | - | 2 | 109 | 39.14% |
| EFX241220C00230000 | 2024-07-30 11:31AM EDT | 230.00 | 56.00 | 77.60 | 80.90 | 0.00 | - | 37 | 33 | 65.30% |
| EFX241220C00240000 | 2024-08-05 12:26PM EDT | 240.00 | 58.14 | 66.90 | 69.50 | 0.00 | - | 1 | 142 | 56.07% |
| EFX241220C00250000 | 2024-09-06 10:56AM EDT | 250.00 | 53.89 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 0.00% |
| EFX241220C00260000 | 2024-08-28 3:54PM EDT | 260.00 | 53.06 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| EFX241220C00270000 | 2024-08-14 2:57PM EDT | 270.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 17 | 208 | 0.00% |
| EFX241220C00280000 | 2024-08-23 10:16AM EDT | 280.00 | 34.92 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| EFX241220C00290000 | 2024-08-14 10:21AM EDT | 290.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| EFX241220C00300000 | 2024-08-26 1:40PM EDT | 300.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.39% |
| EFX241220C00310000 | 2024-09-04 12:25PM EDT | 310.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 1.56% |
| EFX241220C00320000 | 2024-09-09 10:52AM EDT | 320.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 3.13% |
| EFX241220C00330000 | 2024-09-03 2:55PM EDT | 330.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 3.13% |
| EFX241220C00340000 | 2024-08-01 10:36AM EDT | 340.00 | 5.70 | 7.70 | 9.00 | 0.00 | - | 13 | 17 | 36.81% |
| EFX241220C00350000 | 2024-08-28 12:05PM EDT | 350.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| EFX241220C00360000 | 2024-03-25 9:30AM EDT | 360.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| EFX241220C00370000 | 2024-02-23 4:04PM EDT | 370.00 | 3.70 | 3.90 | 5.00 | 0.00 | - | 1 | 1 | 38.84% |
| EFX241220C00380000 | 2024-04-11 9:30AM EDT | 380.00 | 2.00 | 0.05 | 1.70 | 0.00 | - | - | 1 | 31.31% |
| EFX241220C00390000 | 2024-04-11 9:30AM EDT | 390.00 | 1.60 | 0.00 | 2.60 | 0.00 | - | - | 1 | 37.32% |
Options de ventepour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX241220P00085000 | 2023-11-15 11:40AM EDT | 85.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 122.51% |
| EFX241220P00095000 | 2024-05-17 12:18PM EDT | 95.00 | 0.86 | 0.00 | 2.20 | 0.00 | - | 1 | 11 | 114.01% |
| EFX241220P00125000 | 2023-11-03 9:56AM EDT | 125.00 | 4.20 | 0.75 | 4.10 | 0.00 | - | 5 | 15 | 103.05% |
| EFX241220P00130000 | 2023-10-31 3:07PM EDT | 130.00 | 7.02 | 1.95 | 2.35 | 0.00 | - | 1 | 2 | 96.41% |
| EFX241220P00135000 | 2024-06-13 10:29AM EDT | 135.00 | 0.59 | 0.00 | 2.35 | 0.00 | - | 10 | 11 | 82.30% |
| EFX241220P00140000 | 2024-04-18 3:42PM EDT | 140.00 | 1.80 | 0.00 | 2.65 | 0.00 | - | - | 1 | 80.64% |
| EFX241220P00145000 | 2024-06-21 12:27PM EDT | 145.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 10 | 11 | 69.97% |
| EFX241220P00150000 | 2024-05-17 12:18PM EDT | 150.00 | 1.39 | 0.20 | 3.10 | 0.00 | - | 1 | 18 | 77.30% |
| EFX241220P00155000 | 2024-05-20 10:34AM EDT | 155.00 | 1.05 | 0.65 | 3.40 | 0.00 | - | 10 | 5 | 77.23% |
| EFX241220P00160000 | 2024-07-18 12:25PM EDT | 160.00 | 0.55 | 0.20 | 3.10 | 0.00 | - | 1 | 6 | 70.90% |
| EFX241220P00165000 | 2024-07-26 1:39PM EDT | 165.00 | 0.40 | 0.10 | 2.80 | 0.00 | - | 1 | 1 | 66.11% |
| EFX241220P00170000 | 2024-07-08 11:56AM EDT | 170.00 | 1.55 | 0.15 | 2.40 | 0.00 | - | 1 | 6 | 61.65% |
| EFX241220P00175000 | 2024-08-05 9:55AM EDT | 175.00 | 1.66 | 0.15 | 2.60 | 0.00 | - | 4 | 10 | 59.75% |
| EFX241220P00180000 | 2024-08-19 10:39AM EDT | 180.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| EFX241220P00185000 | 2024-08-05 9:55AM EDT | 185.00 | 2.17 | 0.25 | 2.20 | 0.00 | - | 2 | 8 | 53.13% |
| EFX241220P00190000 | 2024-07-12 9:30AM EDT | 190.00 | 2.30 | 1.00 | 2.30 | 0.00 | - | 1 | 30 | 53.78% |
| EFX241220P00195000 | 2024-08-14 11:21AM EDT | 195.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 12.50% |
| EFX241220P00200000 | 2024-08-26 9:32AM EDT | 200.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| EFX241220P00210000 | 2024-09-06 10:40AM EDT | 210.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| EFX241220P00220000 | 2024-08-28 12:35PM EDT | 220.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| EFX241220P00230000 | 2024-08-27 11:32AM EDT | 230.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 532 | 12.50% |
| EFX241220P00240000 | 2024-08-27 3:55PM EDT | 240.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 6.25% |
| EFX241220P00250000 | 2024-08-21 11:31AM EDT | 250.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| EFX241220P00260000 | 2024-09-05 12:13PM EDT | 260.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| EFX241220P00270000 | 2024-09-03 12:07PM EDT | 270.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 3.13% |
| EFX241220P00280000 | 2024-08-22 11:43AM EDT | 280.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| EFX241220P00290000 | 2024-08-29 3:00PM EDT | 290.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| EFX241220P00300000 | 2024-08-30 3:25PM EDT | 300.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| EFX241220P00350000 | 2024-08-20 12:58PM EDT | 350.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EFX241220P00410000 | 2024-09-03 3:49PM EDT | 410.00 | 109.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EFX241220P00420000 | 2024-09-03 3:49PM EDT | 420.00 | 119.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
