La bourse est fermée
Dow Jones
39 827,03 +268,92 (+0,68 %) Nasdaq
16 721,39 +210,21 (+1,27 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0878 +0,0057 (+0,52 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 045,68 +3 615,28 (+6,41 %)
FactSet Research Systems Inc. (FDS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:50PM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517C00400000 | 2024-05-15 2:12PM EDT | 400.00 | 47.40 | 45.10 | 50.80 | +5.40 | +12.86% | 1 | 1 | 92.41% |
| FDS240517C00420000 | 2024-05-13 10:30AM EDT | 420.00 | 27.30 | 24.70 | 30.20 | +4.20 | +18.18% | 1 | 6 | 53.91% |
| FDS240517C00430000 | 2024-05-15 2:16PM EDT | 430.00 | 17.00 | 13.90 | 20.40 | +8.00 | +88.89% | 1 | 20 | 64.32% |
| FDS240517C00440000 | 2024-05-15 2:16PM EDT | 440.00 | 7.40 | 5.50 | 8.60 | +3.60 | +94.74% | 12 | 56 | 29.64% |
| FDS240517C00450000 | 2024-05-15 12:24PM EDT | 450.00 | 1.62 | 0.60 | 1.15 | +0.72 | +80.00% | 6 | 27 | 15.83% |
| FDS240517C00460000 | 2024-05-10 9:30AM EDT | 460.00 | 0.10 | 0.10 | 0.50 | 0.00 | - | 1 | 18 | 25.83% |
| FDS240517C00470000 | 2024-05-07 9:30AM EDT | 470.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 12 | 34.57% |
| FDS240517C00480000 | 2024-04-04 3:41PM EDT | 480.00 | 1.27 | 0.05 | 4.80 | 0.00 | - | 6 | 8 | 76.33% |
| FDS240517C00490000 | 2024-05-07 1:39PM EDT | 490.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 49.81% |
| FDS240517C00500000 | 2024-03-21 3:02PM EDT | 500.00 | 1.87 | 0.00 | 1.50 | 0.00 | - | - | 7 | 77.64% |
| FDS240517C00510000 | 2024-03-22 12:55PM EDT | 510.00 | 0.86 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 88.04% |
| FDS240517C00520000 | 2024-03-21 3:02PM EDT | 520.00 | 0.92 | 0.00 | 1.50 | 0.00 | - | - | 2 | 98.05% |
| FDS240517C00530000 | 2024-03-20 12:15PM EDT | 530.00 | 4.56 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 107.67% |
| FDS240517C00540000 | 2024-03-20 12:47PM EDT | 540.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 116.94% |
| FDS240517C00550000 | 2024-03-19 11:41AM EDT | 550.00 | 1.95 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 125.93% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517P00320000 | 2024-04-22 3:56PM EDT | 320.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | - | 1 | 194.14% |
| FDS240517P00360000 | 2024-05-07 1:59PM EDT | 360.00 | 0.61 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 134.08% |
| FDS240517P00370000 | 2024-04-16 12:47PM EDT | 370.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | - | 3 | 119.68% |
| FDS240517P00380000 | 2024-04-16 1:56PM EDT | 380.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 5 | 105.52% |
| FDS240517P00390000 | 2024-05-10 10:15AM EDT | 390.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 10 | 16 | 73.73% |
| FDS240517P00400000 | 2024-05-10 10:15AM EDT | 400.00 | 0.59 | 0.00 | 1.50 | 0.00 | - | 1 | 31 | 77.39% |
| FDS240517P00410000 | 2024-05-03 3:04PM EDT | 410.00 | 0.96 | 0.00 | 0.15 | 0.00 | - | 15 | 25 | 46.68% |
| FDS240517P00420000 | 2024-05-10 2:56PM EDT | 420.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 5 | 102 | 50.56% |
| FDS240517P00430000 | 2024-05-10 1:10PM EDT | 430.00 | 1.65 | 0.00 | 0.45 | 0.00 | - | 1 | 28 | 29.79% |
| FDS240517P00440000 | 2024-05-14 10:26AM EDT | 440.00 | 1.90 | 0.00 | 0.40 | 0.00 | - | 3 | 52 | 14.45% |
| FDS240517P00450000 | 2024-05-15 2:16PM EDT | 450.00 | 3.70 | 3.20 | 5.10 | -23.70 | -86.50% | 7 | 2 | 18.10% |
| FDS240517P00460000 | 2024-03-28 2:57PM EDT | 460.00 | 14.40 | 34.90 | 42.80 | 0.00 | - | 4 | 0 | 192.86% |
| FDS240517P00480000 | 2024-03-20 1:14PM EDT | 480.00 | 15.00 | 42.20 | 50.30 | 0.00 | - | 23 | 0 | 155.73% |
