Marchés français ouverture 3 h 51 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
36 818,81 -1 260,89 (-3,31 %) EUR/USD
1,0626 -0,0020 (-0,19 %) HANG SENG
16 095,71 -290,16 (-1,77 %) Bitcoin EUR
57 750,71 -654,66 (-1,12 %)
FactSet Research Systems Inc. (FDS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240419C00410000 | 2024-04-16 11:05AM EDT | 410.00 | 15.00 | 14.80 | 21.60 | 0.00 | - | 2 | 2 | 97.90% |
| FDS240419C00430000 | 2024-04-18 3:52PM EDT | 430.00 | 1.25 | 0.75 | 2.45 | -1.95 | -60.94% | 7 | 39 | 30.23% |
| FDS240419C00440000 | 2024-04-18 11:03AM EDT | 440.00 | 0.15 | 0.10 | 0.55 | -0.52 | -77.61% | 4 | 18 | 39.87% |
| FDS240419C00450000 | 2024-04-17 2:28PM EDT | 450.00 | 0.11 | 0.15 | 1.00 | -0.39 | -78.00% | 1 | 15 | 64.80% |
| FDS240419C00460000 | 2024-04-17 11:09AM EDT | 460.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 39 | 68.95% |
| FDS240419C00470000 | 2024-04-18 10:34AM EDT | 470.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 287 | 136 | 72.66% |
| FDS240419C00480000 | 2024-04-18 10:34AM EDT | 480.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 95 | 80.47% |
| FDS240419C00490000 | 2024-04-11 12:58PM EDT | 490.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 4 | 111 | 152.44% |
| FDS240419C00500000 | 2024-04-15 9:51AM EDT | 500.00 | 0.10 | 0.00 | 3.30 | 0.00 | - | 1 | 235 | 202.05% |
| FDS240419C00510000 | 2024-04-15 9:51AM EDT | 510.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 19 | 142.38% |
| FDS240419C00520000 | 2024-03-21 11:36AM EDT | 520.00 | 0.43 | 0.00 | 1.50 | 0.00 | - | 3 | 8 | 204.79% |
| FDS240419C00530000 | 2024-04-03 10:26AM EDT | 530.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 142.19% |
| FDS240419C00540000 | 2024-04-03 10:26AM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 12 | 153.13% |
| FDS240419C00550000 | 2024-03-22 3:53PM EDT | 550.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 251.76% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240419P00380000 | 2024-03-20 11:37AM EDT | 380.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 147.46% |
| FDS240419P00390000 | 2024-02-27 3:03PM EDT | 390.00 | 1.20 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 161.72% |
| FDS240419P00400000 | 2024-02-20 12:34PM EDT | 400.00 | 3.10 | 0.05 | 4.20 | 0.00 | - | - | 1 | 129.35% |
| FDS240419P00410000 | 2024-04-16 12:47PM EDT | 410.00 | 0.63 | 0.00 | 1.50 | 0.00 | - | 3 | 10 | 69.92% |
| FDS240419P00420000 | 2024-04-18 2:52PM EDT | 420.00 | 0.32 | 0.15 | 0.50 | -0.03 | -8.57% | 3 | 72 | 36.77% |
| FDS240419P00430000 | 2024-04-18 2:52PM EDT | 430.00 | 3.97 | 1.40 | 3.70 | +1.52 | +62.04% | 3 | 47 | 38.16% |
| FDS240419P00440000 | 2024-04-17 1:21PM EDT | 440.00 | 9.33 | 7.50 | 14.00 | 0.00 | - | 1 | 17 | 83.67% |
| FDS240419P00450000 | 2024-04-18 2:24PM EDT | 450.00 | 23.32 | 19.80 | 24.30 | -0.68 | -2.83% | 3 | 16 | 85.57% |
| FDS240419P00460000 | 2024-04-18 2:24PM EDT | 460.00 | 33.39 | 27.80 | 35.60 | +11.39 | +51.77% | 1 | 5 | 103.22% |
| FDS240419P00470000 | 2024-04-11 10:14AM EDT | 470.00 | 44.97 | 37.10 | 46.00 | 0.00 | - | 1 | 0 | 121.63% |
| FDS240419P00480000 | 2024-04-17 1:37PM EDT | 480.00 | 51.60 | 47.40 | 53.50 | 0.00 | - | 3 | 0 | 189.55% |
| FDS240419P00490000 | 2024-04-10 2:35PM EDT | 490.00 | 59.80 | 57.80 | 65.70 | 0.00 | - | 9 | 0 | 168.90% |
| FDS240419P00500000 | 2024-03-21 10:02AM EDT | 500.00 | 42.00 | 68.70 | 75.60 | 0.00 | - | - | 0 | 200.88% |
| FDS240419P00510000 | 2024-03-21 11:41AM EDT | 510.00 | 56.00 | 77.30 | 85.60 | 0.00 | - | - | 0 | 195.12% |
| FDS240419P00630000 | 2024-03-21 9:32AM EDT | 630.00 | 156.70 | 197.50 | 205.60 | 0.00 | - | - | 0 | 376.76% |
