La bourse est fermée
Dow Jones
39 859,19 +301,08 (+0,76 %) Nasdaq
16 741,67 +230,49 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0881 +0,0060 (+0,56 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 659,31 +4 087,61 (+7,23 %)
FactSet Research Systems Inc. (FDS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:33PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240621C00220000 | 2024-04-26 9:45AM EDT | 220.00 | 202.14 | 222.40 | 230.80 | 0.00 | - | 1 | 1 | 127.81% |
| FDS240621C00400000 | 2023-10-23 3:51PM EDT | 400.00 | 59.70 | 74.70 | 77.80 | 0.00 | - | - | 2 | 94.43% |
| FDS240621C00420000 | 2024-05-13 2:52PM EDT | 420.00 | 25.20 | 28.70 | 32.00 | 0.00 | - | 1 | 3 | 30.91% |
| FDS240621C00430000 | 2024-05-03 10:56AM EDT | 430.00 | 13.50 | 20.70 | 22.80 | 0.00 | - | 2 | 7 | 25.85% |
| FDS240621C00440000 | 2024-05-08 1:54PM EDT | 440.00 | 8.80 | 13.80 | 15.90 | 0.00 | - | 3 | 12 | 23.97% |
| FDS240621C00450000 | 2024-05-15 2:36PM EDT | 450.00 | 9.00 | 7.90 | 9.80 | +2.00 | +28.57% | 8 | 18 | 21.62% |
| FDS240621C00460000 | 2024-05-15 12:46PM EDT | 460.00 | 5.10 | 4.00 | 5.80 | +1.30 | +34.21% | 5 | 15 | 20.72% |
| FDS240621C00470000 | 2024-05-13 10:37AM EDT | 470.00 | 2.10 | 2.10 | 3.40 | 0.00 | - | 1 | 28 | 20.69% |
| FDS240621C00480000 | 2024-03-25 11:12AM EDT | 480.00 | 5.50 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 19.36% |
| FDS240621C00490000 | 2024-04-11 2:10PM EDT | 490.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 32.97% |
| FDS240621C00500000 | 2024-03-25 1:15PM EDT | 500.00 | 2.95 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 26.33% |
| FDS240621C00510000 | 2024-04-03 9:30AM EDT | 510.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| FDS240621C00520000 | 2024-04-12 10:56AM EDT | 520.00 | 1.50 | 0.00 | 3.90 | 0.00 | - | 2 | 8 | 41.83% |
| FDS240621C00530000 | 2024-03-25 11:08AM EDT | 530.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 1 | 382 | 35.57% |
| FDS240621C00540000 | 2024-04-11 3:43PM EDT | 540.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 51.48% |
| FDS240621C00550000 | 2023-11-20 3:41PM EDT | 550.00 | 4.91 | 2.30 | 7.00 | 0.00 | - | - | 17 | 54.24% |
| FDS240621C00560000 | 2024-03-20 3:59PM EDT | 560.00 | 2.60 | 0.00 | 1.50 | 0.00 | - | - | 1 | 43.82% |
| FDS240621C00570000 | 2024-01-31 10:30AM EDT | 570.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FDS240621C00620000 | 2023-12-05 12:20PM EDT | 620.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 63.83% |
| FDS240621C00640000 | 2024-04-24 3:33PM EDT | 640.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 46.58% |
| FDS240621C00660000 | 2023-12-12 2:43PM EDT | 660.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 59.55% |
| FDS240621C00680000 | 2024-02-01 1:46PM EDT | 680.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 66.06% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240621P00220000 | 2024-05-09 9:53AM EDT | 220.00 | 0.66 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 105.52% |
| FDS240621P00310000 | 2023-10-25 10:55AM EDT | 310.00 | 2.59 | 0.00 | 3.50 | 0.00 | - | - | 0 | 68.31% |
| FDS240621P00370000 | 2023-11-28 11:49AM EDT | 370.00 | 3.70 | 1.25 | 6.20 | 0.00 | - | - | 1 | 56.83% |
| FDS240621P00380000 | 2024-04-23 12:28PM EDT | 380.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 33.67% |
| FDS240621P00390000 | 2024-04-25 2:00PM EDT | 390.00 | 4.10 | 0.00 | 1.50 | 0.00 | - | 8 | 9 | 29.25% |
| FDS240621P00400000 | 2024-05-13 9:30AM EDT | 400.00 | 1.50 | 0.05 | 2.25 | 0.00 | - | 2 | 13 | 27.81% |
| FDS240621P00410000 | 2024-04-19 11:29AM EDT | 410.00 | 6.40 | 0.80 | 2.25 | 0.00 | - | 5 | 9 | 23.01% |
| FDS240621P00420000 | 2024-05-15 11:48AM EDT | 420.00 | 2.40 | 1.70 | 2.90 | -2.50 | -51.02% | 12 | 41 | 19.88% |
| FDS240621P00430000 | 2024-05-15 3:11PM EDT | 430.00 | 4.25 | 3.40 | 4.90 | -4.90 | -54.63% | 14 | 41 | 18.74% |
| FDS240621P00440000 | 2024-05-15 3:11PM EDT | 440.00 | 7.00 | 6.30 | 7.90 | -7.10 | -50.35% | 3 | 21 | 17.41% |
| FDS240621P00450000 | 2024-04-11 10:12AM EDT | 450.00 | 29.16 | 14.10 | 17.60 | 0.00 | - | 1 | 17 | 25.33% |
| FDS240621P00460000 | 2024-03-28 12:12PM EDT | 460.00 | 17.50 | 35.10 | 42.90 | 0.00 | - | 10 | 10 | 52.49% |
| FDS240621P00470000 | 2024-03-26 10:49AM EDT | 470.00 | 30.30 | 46.00 | 53.00 | 0.00 | - | 1 | 0 | 59.88% |
| FDS240621P00480000 | 2024-03-13 12:24PM EDT | 480.00 | 19.10 | 51.20 | 57.80 | 0.00 | - | 1 | 3 | 56.74% |
| FDS240621P00490000 | 2024-04-10 2:35PM EDT | 490.00 | 59.80 | 47.00 | 54.40 | 0.00 | - | 3 | 0 | 42.05% |
| FDS240621P00500000 | 2024-03-21 9:34AM EDT | 500.00 | 30.00 | 62.20 | 70.70 | 0.00 | - | 5 | 0 | 51.05% |
