La bourse est fermée

FactSet Research Systems Inc. (FDS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
424,89+1,16 (+0,27 %)
À la clôture : 04:00PM EDT
424,89 0,00 (0,00 %)
Échanges après Bourse : 04:20PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FDS240719C003800002024-06-18 12:07PM EDT380.0032.0043.0051.000.00--050.26%
FDS240719C004000002024-06-24 10:27AM EDT400.0031.0023.9032.00+4.50+16.98%32438.01%
FDS240719C004100002024-06-24 3:31PM EDT410.0021.7817.3022.90+4.28+24.46%328832.03%
FDS240719C004200002024-06-24 12:15PM EDT420.0019.1510.9013.60+7.38+62.70%193324.41%
FDS240719C004300002024-06-24 3:18PM EDT430.008.005.608.00+1.86+30.29%214322.75%
FDS240719C004400002024-06-24 1:47PM EDT440.004.102.654.40+1.65+67.35%620122.22%
FDS240719C004500002024-06-24 3:27PM EDT450.001.470.301.55-0.03-2.00%283419.50%
FDS240719C004600002024-06-24 12:43PM EDT460.000.900.200.95+0.15+20.00%61221.42%
FDS240719C004700002024-06-24 12:03PM EDT470.000.210.000.75-1.40-86.96%2824.32%
FDS240719C004800002024-06-21 9:38AM EDT480.000.550.051.500.00-1632.96%
FDS240719C004900002024-06-05 11:42AM EDT490.000.990.001.100.00-1334.50%
FDS240719C005000002024-06-21 9:31AM EDT500.002.400.001.500.00-1440.88%
FDS240719C005100002024-05-20 9:38AM EDT510.001.100.001.700.00--145.86%
FDS240719C005700002024-06-21 12:51PM EDT570.000.340.001.500.00-7756.86%
FDS240719C005800002024-06-21 9:32AM EDT580.000.100.001.500.00-1159.57%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FDS240719P003200002024-06-05 11:26AM EDT320.000.650.000.050.00--240.23%
FDS240719P003400002024-06-21 11:54AM EDT340.000.250.004.800.00-7460.85%
FDS240719P003500002024-06-21 10:51AM EDT350.000.380.004.400.00-4953.44%
FDS240719P003600002024-06-24 10:35AM EDT360.000.330.000.90+0.18+120.00%284438.45%
FDS240719P003700002024-06-24 10:35AM EDT370.000.430.000.700.00-274931.54%
FDS240719P003800002024-06-24 3:48PM EDT380.000.550.500.70-0.18-24.66%127326.55%
FDS240719P003900002024-06-24 11:50AM EDT390.000.770.501.35-0.23-23.00%64425.38%
FDS240719P004000002024-06-24 2:53PM EDT400.001.111.051.55-0.88-44.22%4549120.56%
FDS240719P004100002024-06-24 3:57PM EDT410.002.802.303.00-0.71-20.23%419118.98%
FDS240719P004200002024-06-24 2:31PM EDT420.003.954.006.70-2.85-41.91%8819.86%
FDS240719P004300002024-06-24 11:49AM EDT430.006.028.4011.40-4.98-45.27%210618.91%
FDS240719P004400002024-06-21 9:32AM EDT440.0016.3014.0018.700.00-1320.09%
FDS240719P004500002024-06-21 3:22PM EDT450.0027.3021.6029.400.00-3328.41%
FDS240719P004600002024-06-21 11:31AM EDT460.0036.0931.1039.400.00-1034.24%
FDS240719P004800002024-06-06 1:36PM EDT480.0072.5251.1058.600.00--041.77%
FDS240719P005400002024-06-05 12:56PM EDT540.00141.05111.10119.700.00--071.69%