La bourse est fermée

FactSet Research Systems Inc. (FDS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
401,74-1,05 (-0,26 %)
À la clôture : 04:00PM EDT
401,74 0,00 (0,00 %)
Échanges après Bourse : 05:29PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FDS240621C002200002024-04-26 9:45AM EDT220.00202.14211.10221.000.00-11667.46%
FDS240621C003000002024-06-03 9:56AM EDT300.00101.4098.80104.800.00-2287.89%
FDS240621C003900002024-06-12 10:53AM EDT390.0022.5015.6019.500.00-1052.70%
FDS240621C004000002024-06-14 11:01AM EDT400.009.909.1012.50-5.91-37.38%2456.63%
FDS240621C004100002024-06-14 3:54PM EDT410.005.104.708.50+0.30+6.25%3458.72%
FDS240621C004200002024-06-14 3:54PM EDT420.002.602.103.10-0.20-7.14%142745.64%
FDS240621C004300002024-06-14 3:02PM EDT430.001.240.801.65+0.13+11.71%11547.22%
FDS240621C004400002024-06-14 2:13PM EDT440.000.600.101.50+0.15+33.33%21256.27%
FDS240621C004500002024-06-14 1:08PM EDT450.000.550.101.60-0.25-31.25%17957.64%
FDS240621C004600002024-06-14 11:52AM EDT460.000.500.252.20-0.05-9.09%352971.63%
FDS240621C004700002024-06-07 2:47PM EDT470.000.250.252.950.00-112285.16%
FDS240621C004800002024-06-14 11:54AM EDT480.000.110.102.90-0.39-78.00%41892.19%
FDS240621C004900002024-06-14 11:45AM EDT490.000.100.001.80-0.28-73.68%3790.23%
FDS240621C005000002024-06-14 11:50AM EDT500.000.050.001.50-2.90-98.31%3794.21%
FDS240621C005100002024-04-03 9:30AM EDT510.002.700.000.000.00-1850.00%
FDS240621C005200002024-06-14 11:39AM EDT520.000.090.000.45-0.11-55.00%1889.65%
FDS240621C005300002024-03-25 11:08AM EDT530.001.050.001.500.00-1382113.92%
FDS240621C005400002024-04-11 3:43PM EDT540.000.400.004.800.00-11150.02%
FDS240621C005500002023-11-20 3:41PM EDT550.004.912.307.000.00--17183.52%
FDS240621C005600002024-03-20 3:59PM EDT560.002.600.001.500.00--1131.98%
FDS240621C005700002024-06-12 1:20PM EDT570.000.050.000.250.00-23108.20%
FDS240621C006200002023-12-05 12:20PM EDT620.000.450.004.800.00--1200.49%
FDS240621C006400002024-04-24 3:33PM EDT640.000.100.000.200.00-13135.55%
FDS240621C006600002023-12-12 2:43PM EDT660.000.150.001.500.00-22183.20%
FDS240621C006800002024-06-04 2:10PM EDT680.000.050.000.100.00-14141.41%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FDS240621P002200002024-05-09 9:53AM EDT220.000.660.001.500.00-11234.67%
FDS240621P002400002024-05-28 9:32AM EDT240.002.140.004.300.00-11247.61%
FDS240621P003100002023-10-25 10:55AM EDT310.002.590.003.500.00--0134.23%
FDS240621P003500002024-06-12 11:39AM EDT350.000.540.051.650.00-2669.02%
FDS240621P003600002024-06-12 2:30PM EDT360.000.430.052.750.00--165.09%
FDS240621P003700002024-06-13 12:06PM EDT370.001.500.502.150.00-52051.81%
FDS240621P003800002024-06-13 3:55PM EDT380.001.992.003.100.00-138153.10%
FDS240621P003900002024-06-10 11:03AM EDT390.004.803.805.500.00-11351.01%
FDS240621P004000002024-06-14 12:46PM EDT400.008.507.409.50+0.32+3.91%12250.48%
FDS240621P004100002024-06-05 12:55PM EDT410.0016.5013.0015.900.00-1954.41%
FDS240621P004200002024-06-10 10:37AM EDT420.0017.4319.8024.200.00-14462.34%
FDS240621P004300002024-05-24 10:46AM EDT430.008.2026.8031.800.00-105961.61%
FDS240621P004400002024-05-31 11:06AM EDT440.0036.9036.3042.300.00-212251.17%
FDS240621P004500002024-05-31 11:39AM EDT450.0046.9046.3051.900.00-12757.52%
FDS240621P004600002024-03-28 12:12PM EDT460.0017.5035.1042.900.00-10100.00%
FDS240621P004700002024-03-26 10:49AM EDT470.0030.3046.0053.000.00-100.00%
FDS240621P004800002024-03-13 12:24PM EDT480.0019.1051.2057.800.00-130.00%
FDS240621P004900002024-04-10 2:35PM EDT490.0059.8047.0054.400.00-300.00%
FDS240621P005000002024-03-21 9:34AM EDT500.0030.0062.2070.700.00-500.00%