La bourse ferme dans 12 min
CAC 40
7 997,30 -67,85 (-0,84 %) Euro Stoxx 50
4 934,40 -46,69 (-0,94 %) Dow Jones
38 113,33 -272,76 (-0,71 %) EUR/USD
1,0694 -0,0031 (-0,29 %) Gold future
2 307,60 -50,10 (-2,12 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Fiserv, Inc. (FI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:18AM EDT. Marché ouvert.
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503C00127000 | 2024-04-25 11:30AM EDT | 127.00 | 24.27 | 25.90 | 27.30 | 0.00 | - | - | 10 | 118.07% |
| FI240503C00130000 | 2024-04-26 11:11AM EDT | 130.00 | 26.40 | 23.20 | 24.20 | 0.00 | - | 1 | 2 | 111.04% |
| FI240503C00140000 | 2024-04-26 9:52AM EDT | 140.00 | 15.19 | 13.20 | 13.60 | 0.00 | - | 2 | 2 | 58.69% |
| FI240503C00145000 | 2024-04-26 10:20AM EDT | 145.00 | 11.10 | 6.50 | 8.70 | 0.00 | - | 1 | 2 | 49.66% |
| FI240503C00147000 | 2024-04-22 9:32AM EDT | 147.00 | 4.60 | 6.40 | 6.70 | 0.00 | - | 1 | 0 | 40.97% |
| FI240503C00148000 | 2024-04-19 2:24PM EDT | 148.00 | 4.00 | 5.40 | 5.70 | 0.00 | - | 6 | 6 | 36.48% |
| FI240503C00149000 | 2024-04-23 11:05AM EDT | 149.00 | 7.30 | 4.50 | 4.80 | 0.00 | - | 4 | 4 | 34.03% |
| FI240503C00150000 | 2024-04-26 3:51PM EDT | 150.00 | 6.30 | 3.70 | 4.00 | 0.00 | - | 5 | 15 | 32.96% |
| FI240503C00152500 | 2024-04-30 10:40AM EDT | 152.50 | 1.80 | 1.85 | 2.00 | -0.83 | -31.56% | 1 | 48 | 26.27% |
| FI240503C00155000 | 2024-04-30 10:50AM EDT | 155.00 | 0.76 | 0.70 | 0.80 | -0.51 | -40.16% | 86 | 683 | 24.37% |
| FI240503C00157500 | 2024-04-29 3:56PM EDT | 157.50 | 0.43 | 0.15 | 0.30 | 0.00 | - | 28 | 67 | 25.29% |
| FI240503C00160000 | 2024-04-29 3:03PM EDT | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 14 | 83 | 28.71% |
| FI240503C00162500 | 2024-04-29 3:19PM EDT | 162.50 | 0.03 | 0.00 | 0.60 | 0.00 | - | 1 | 76 | 52.10% |
| FI240503C00165000 | 2024-04-26 9:32AM EDT | 165.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 3 | 45 | 59.38% |
| FI240503C00167500 | 2024-04-18 3:30PM EDT | 167.50 | 0.33 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 55.76% |
| FI240503C00172500 | 2024-03-27 3:45PM EDT | 172.50 | 0.65 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 66.50% |
| FI240503C00230000 | 2024-04-26 10:45AM EDT | 230.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 159.38% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503P00135000 | 2024-04-17 10:51AM EDT | 135.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | 64 | 125 | 75.88% |
| FI240503P00139000 | 2024-04-29 3:04PM EDT | 139.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 63.97% |
| FI240503P00140000 | 2024-04-22 2:27PM EDT | 140.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 2 | 3 | 61.38% |
| FI240503P00141000 | 2024-04-25 10:41AM EDT | 141.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 3 | 58.64% |
| FI240503P00142000 | 2024-04-22 2:40PM EDT | 142.00 | 1.11 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 54.79% |
| FI240503P00143000 | 2024-04-23 3:13PM EDT | 143.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 50.98% |
| FI240503P00144000 | 2024-04-23 3:13PM EDT | 144.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 58.35% |
| FI240503P00145000 | 2024-04-25 10:55AM EDT | 145.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 34.28% |
| FI240503P00146000 | 2024-04-23 1:51PM EDT | 146.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 114 | 155 | 30.86% |
| FI240503P00147000 | 2024-04-24 3:58PM EDT | 147.00 | 0.37 | 0.00 | 0.20 | 0.00 | - | 1 | 303 | 29.40% |
| FI240503P00148000 | 2024-04-25 10:18AM EDT | 148.00 | 0.90 | 0.15 | 0.25 | 0.00 | - | 33 | 41 | 27.39% |
| FI240503P00149000 | 2024-04-29 10:41AM EDT | 149.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 20 | 70 | 26.17% |
| FI240503P00150000 | 2024-04-29 11:47AM EDT | 150.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 1 | 136 | 24.12% |
| FI240503P00152500 | 2024-04-30 10:04AM EDT | 152.50 | 1.10 | 1.05 | 1.20 | +0.20 | +22.22% | 1 | 408 | 23.27% |
| FI240503P00155000 | 2024-04-30 10:03AM EDT | 155.00 | 2.55 | 2.35 | 2.50 | +0.53 | +26.24% | 1 | 131 | 21.00% |
| FI240503P00157500 | 2024-04-29 3:10PM EDT | 157.50 | 4.00 | 4.20 | 4.50 | 0.00 | - | 3 | 98 | 19.09% |
| FI240503P00160000 | 2024-04-08 11:38AM EDT | 160.00 | 5.00 | 5.70 | 7.10 | 0.00 | - | 8 | 0 | 31.20% |
