La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 844,61 -1 334,30 (-2,22 %)
Equifax Inc. (EFX)
NYSE - NYSE Prix différé. 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 prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX241220C00120000 | 2024-01-26 11:07AM EDT | 120.00 | 132.88 | 148.10 | 153.00 | 0.00 | - | 1 | 2 | 182.06% |
| 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 | 2023-10-18 11:46AM EDT | 160.00 | 36.90 | 57.50 | 60.10 | 0.00 | - | - | 1 | 0.00% |
| EFX241220C00170000 | 2023-11-02 1:10PM EDT | 170.00 | 30.70 | 64.60 | 66.20 | 0.00 | - | 1 | 3 | 50.84% |
| EFX241220C00185000 | 2024-04-23 3:46PM EDT | 185.00 | 52.10 | 49.20 | 50.90 | 0.00 | - | 3 | 6 | 42.16% |
| EFX241220C00190000 | 2023-11-17 10:56AM EDT | 190.00 | 37.30 | 69.10 | 70.70 | 0.00 | - | 2 | 6 | 78.77% |
| EFX241220C00195000 | 2023-12-05 1:43PM EDT | 195.00 | 46.86 | 57.20 | 60.10 | 0.00 | - | 8 | 16 | 64.54% |
| EFX241220C00200000 | 2023-12-06 1:43PM EDT | 200.00 | 46.97 | 54.30 | 56.00 | 0.00 | - | 10 | 29 | 62.92% |
| EFX241220C00210000 | 2024-04-18 3:30PM EDT | 210.00 | 29.60 | 31.80 | 33.30 | 0.00 | - | 1 | 21 | 37.45% |
| EFX241220C00220000 | 2024-04-18 1:00PM EDT | 220.00 | 26.00 | 25.30 | 27.40 | 0.00 | - | 60 | 109 | 36.04% |
| EFX241220C00230000 | 2024-04-26 12:14PM EDT | 230.00 | 23.21 | 20.00 | 22.30 | +1.81 | +8.46% | 2 | 57 | 34.96% |
| EFX241220C00240000 | 2024-04-23 2:53PM EDT | 240.00 | 17.21 | 15.50 | 17.60 | 0.00 | - | 2 | 123 | 33.63% |
| EFX241220C00250000 | 2024-04-24 1:46PM EDT | 250.00 | 13.90 | 13.00 | 13.70 | 0.00 | - | 4 | 117 | 32.58% |
| EFX241220C00260000 | 2024-04-26 2:32PM EDT | 260.00 | 10.90 | 10.00 | 10.60 | +1.20 | +12.37% | 1 | 176 | 31.86% |
| EFX241220C00270000 | 2024-04-17 1:14PM EDT | 270.00 | 16.00 | 7.40 | 8.00 | 0.00 | - | 50 | 221 | 31.10% |
| EFX241220C00280000 | 2024-04-11 10:10AM EDT | 280.00 | 16.70 | 4.40 | 6.20 | 0.00 | - | 5 | 52 | 30.92% |
| EFX241220C00290000 | 2024-04-23 2:53PM EDT | 290.00 | 4.35 | 2.95 | 4.60 | 0.00 | - | 2 | 30 | 30.41% |
| EFX241220C00300000 | 2024-04-08 3:58PM EDT | 300.00 | 14.70 | 3.00 | 4.20 | 0.00 | - | 1 | 116 | 31.97% |
| EFX241220C00310000 | 2024-04-18 11:48AM EDT | 310.00 | 3.00 | 2.15 | 2.40 | 0.00 | - | 1 | 18 | 29.44% |
| EFX241220C00320000 | 2024-04-15 12:47PM EDT | 320.00 | 6.40 | 1.50 | 1.80 | 0.00 | - | 10 | 114 | 29.41% |
| EFX241220C00330000 | 2024-04-17 12:24PM EDT | 330.00 | 4.20 | 1.00 | 1.30 | 0.00 | - | 1 | 19 | 29.19% |
| EFX241220C00340000 | 2024-04-15 12:49PM EDT | 340.00 | 4.10 | 0.10 | 1.45 | 0.00 | - | 2 | 3 | 31.56% |
| EFX241220C00360000 | 2024-03-25 9:30AM EDT | 360.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| EFX241220C00370000 | 2024-02-23 4:04PM EDT | 370.00 | 3.70 | 3.90 | 5.00 | 0.00 | - | 1 | 1 | 48.02% |
| EFX241220C00380000 | 2024-04-11 9:30AM EDT | 380.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | - | 1 | 33.62% |
| EFX241220C00390000 | 2024-04-11 9:30AM EDT | 390.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | - | 1 | 34.92% |
Options de ventepour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX241220P00085000 | 2023-11-15 11:40AM EDT | 85.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 66.16% |
| EFX241220P00095000 | 2023-11-17 1:01PM EDT | 95.00 | 0.90 | 0.00 | 2.40 | 0.00 | - | 7 | 11 | 61.26% |
| EFX241220P00125000 | 2023-11-03 9:56AM EDT | 125.00 | 4.20 | 0.75 | 4.10 | 0.00 | - | 5 | 15 | 50.98% |
| EFX241220P00130000 | 2023-10-31 3:07PM EDT | 130.00 | 7.02 | 1.95 | 2.35 | 0.00 | - | 1 | 2 | 47.73% |
| EFX241220P00135000 | 2024-04-18 11:21AM EDT | 135.00 | 1.15 | 0.10 | 3.10 | 0.00 | - | 10 | 21 | 48.32% |
| EFX241220P00140000 | 2024-04-18 3:42PM EDT | 140.00 | 1.80 | 0.75 | 3.30 | 0.00 | - | - | 1 | 46.29% |
| EFX241220P00145000 | 2024-04-18 2:31PM EDT | 145.00 | 2.20 | 0.45 | 3.60 | 0.00 | - | 6 | 17 | 44.63% |
| EFX241220P00150000 | 2024-04-18 9:48AM EDT | 150.00 | 2.70 | 1.70 | 2.00 | 0.00 | - | 2 | 18 | 35.71% |
| EFX241220P00155000 | 2024-04-18 9:31AM EDT | 155.00 | 3.60 | 2.10 | 2.40 | 0.00 | - | 1 | 14 | 34.96% |
| EFX241220P00160000 | 2024-04-12 1:35PM EDT | 160.00 | 2.70 | 2.55 | 2.90 | 0.00 | - | 1 | 7 | 34.35% |
| EFX241220P00170000 | 2024-02-01 2:34PM EDT | 170.00 | 3.59 | 0.00 | 3.90 | 0.00 | - | 10 | 7 | 32.47% |
| EFX241220P00175000 | 2024-04-25 10:28AM EDT | 175.00 | 5.00 | 4.40 | 4.90 | 0.00 | - | 3 | 7 | 32.51% |
| EFX241220P00180000 | 2024-04-23 2:53PM EDT | 180.00 | 5.45 | 5.20 | 5.70 | 0.00 | - | 2 | 18 | 31.76% |
| EFX241220P00185000 | 2024-04-18 9:47AM EDT | 185.00 | 8.20 | 6.20 | 6.80 | 0.00 | - | 1 | 8 | 31.41% |
| EFX241220P00190000 | 2024-03-25 9:30AM EDT | 190.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| EFX241220P00195000 | 2024-04-03 12:59PM EDT | 195.00 | 5.30 | 8.40 | 10.50 | 0.00 | - | 5 | 38 | 32.54% |
| EFX241220P00200000 | 2024-04-19 9:49AM EDT | 200.00 | 13.00 | 9.70 | 10.40 | 0.00 | - | 1 | 35 | 29.38% |
| EFX241220P00210000 | 2024-04-12 12:05PM EDT | 210.00 | 10.30 | 12.90 | 14.80 | 0.00 | - | 1 | 25 | 29.92% |
| EFX241220P00220000 | 2024-04-18 10:30AM EDT | 220.00 | 18.30 | 16.60 | 17.70 | 0.00 | - | 15 | 48 | 27.17% |
| EFX241220P00230000 | 2024-04-18 10:34AM EDT | 230.00 | 22.00 | 21.50 | 24.30 | 0.00 | - | 228 | 275 | 28.62% |
| EFX241220P00240000 | 2024-04-23 2:53PM EDT | 240.00 | 27.22 | 26.90 | 27.90 | 0.00 | - | 2 | 59 | 24.77% |
| EFX241220P00250000 | 2024-04-25 12:00PM EDT | 250.00 | 32.60 | 33.20 | 34.60 | 0.00 | - | 17 | 27 | 24.11% |
| EFX241220P00260000 | 2024-04-24 1:29PM EDT | 260.00 | 42.50 | 40.30 | 43.30 | 0.00 | - | 1 | 11 | 25.65% |
| EFX241220P00270000 | 2024-04-15 12:36PM EDT | 270.00 | 36.60 | 48.10 | 50.80 | 0.00 | - | - | 1 | 24.22% |
| EFX241220P00300000 | 2024-01-10 4:57PM EDT | 300.00 | 58.00 | 53.30 | 54.70 | 0.00 | - | - | 1 | 0.00% |
