La bourse est fermée
Dow Jones
39 844,52 +286,41 (+0,72 %) Nasdaq
16 733,72 +222,54 (+1,35 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 954,97 +3 528,46 (+6,25 %)
FactSet Research Systems Inc. (FDS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:10PM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240920C00380000 | 2024-04-23 10:36AM EDT | 380.00 | 58.10 | 72.40 | 79.80 | 0.00 | - | - | 1 | 37.60% |
| FDS240920C00420000 | 2024-03-21 3:20PM EDT | 420.00 | 54.66 | 35.00 | 39.00 | 0.00 | - | - | 1 | 22.17% |
| FDS240920C00440000 | 2024-04-04 3:32PM EDT | 440.00 | 27.00 | 18.90 | 23.50 | 0.00 | - | 2 | 2 | 18.66% |
| FDS240920C00450000 | 2024-05-08 10:23AM EDT | 450.00 | 18.22 | 23.50 | 26.00 | 0.00 | - | 2 | 3 | 25.70% |
| FDS240920C00460000 | 2024-03-28 2:27PM EDT | 460.00 | 27.40 | 9.30 | 12.90 | 0.00 | - | 1 | 1 | 17.25% |
| FDS240920C00470000 | 2024-04-17 12:10PM EDT | 470.00 | 13.00 | 14.00 | 16.70 | 0.00 | - | - | 1 | 24.40% |
| FDS240920C00480000 | 2024-04-15 10:36AM EDT | 480.00 | 9.80 | 9.90 | 11.40 | 0.00 | - | 2 | 3 | 22.15% |
| FDS240920C00490000 | 2024-04-15 10:51AM EDT | 490.00 | 7.80 | 7.10 | 8.50 | 0.00 | - | 5 | 5 | 21.67% |
| FDS240920C00500000 | 2024-04-09 10:51AM EDT | 500.00 | 8.40 | 3.10 | 7.60 | 0.00 | - | 1 | 4 | 23.04% |
| FDS240920C00510000 | 2024-04-22 10:23AM EDT | 510.00 | 5.09 | 3.70 | 5.20 | 0.00 | - | 15 | 11 | 22.04% |
| FDS240920C00530000 | 2024-04-11 9:30AM EDT | 530.00 | 2.35 | 0.45 | 4.60 | 0.00 | - | 2 | 2 | 25.06% |
| FDS240920C00540000 | 2024-02-23 3:11PM EDT | 540.00 | 7.15 | 3.60 | 7.50 | 0.00 | - | 103 | 100 | 31.40% |
| FDS240920C00550000 | 2024-03-20 10:49AM EDT | 550.00 | 10.95 | 0.60 | 6.20 | 0.00 | - | 1 | 1 | 31.32% |
| FDS240920C00700000 | 2024-02-21 4:31PM EDT | 700.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | - | 13 | 34.62% |
| FDS240920C00720000 | 2024-02-21 4:31PM EDT | 720.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | - | 5 | 51.11% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240920P00360000 | 2024-04-23 10:59AM EDT | 360.00 | 4.80 | 1.75 | 2.50 | 0.00 | - | 1 | 3 | 26.70% |
| FDS240920P00370000 | 2024-02-26 10:43AM EDT | 370.00 | 3.90 | 3.40 | 4.80 | 0.00 | - | 1 | 0 | 29.01% |
| FDS240920P00380000 | 2024-05-08 1:51PM EDT | 380.00 | 5.30 | 2.35 | 3.80 | 0.00 | - | 1 | 9 | 24.20% |
| FDS240920P00390000 | 2024-05-08 2:23PM EDT | 390.00 | 6.90 | 3.60 | 4.40 | 0.00 | - | 1 | 11 | 22.45% |
| FDS240920P00400000 | 2024-05-08 2:23PM EDT | 400.00 | 9.15 | 5.00 | 5.90 | 0.00 | - | 1 | 11 | 21.82% |
| FDS240920P00410000 | 2024-05-10 3:01PM EDT | 410.00 | 9.40 | 7.10 | 8.40 | 0.00 | - | 1 | 2 | 21.92% |
| FDS240920P00420000 | 2024-04-18 2:24PM EDT | 420.00 | 20.13 | 9.30 | 11.00 | 0.00 | - | 1 | 2 | 21.43% |
| FDS240920P00430000 | 2024-05-03 11:27AM EDT | 430.00 | 20.65 | 11.50 | 14.40 | 0.00 | - | 1 | 7 | 21.15% |
| FDS240920P00440000 | 2024-05-15 1:57PM EDT | 440.00 | 16.50 | 15.60 | 17.30 | -8.50 | -34.00% | 2 | 1 | 19.74% |
| FDS240920P00450000 | 2024-05-15 1:57PM EDT | 450.00 | 20.80 | 19.30 | 22.00 | -3.80 | -15.45% | 2 | 7 | 19.40% |
| FDS240920P00460000 | 2024-04-19 3:09PM EDT | 460.00 | 36.50 | 23.30 | 26.90 | 0.00 | - | 1 | 1 | 18.53% |
| FDS240920P00470000 | 2024-05-15 1:00PM EDT | 470.00 | 31.90 | 29.70 | 33.30 | +1.90 | +6.33% | 1 | 2 | 18.35% |
