Marchés français ouverture 7 h 16 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0861 0,0000 (-0,00 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 756,88 +4 742,22 (+7,77 %)
Fiserv, Inc. (FI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240524C00125000 | 2024-04-19 9:53AM EDT | 125.00 | 23.77 | 26.20 | 29.50 | 0.00 | - | 1 | 1 | 144.82% |
| FI240524C00130000 | 2024-05-17 12:07PM EDT | 130.00 | 23.05 | 20.00 | 23.40 | 0.00 | - | 2 | 2 | 83.79% |
| FI240524C00131000 | 2024-05-14 11:37AM EDT | 131.00 | 23.20 | 20.20 | 22.40 | 0.00 | - | - | 3 | 103.13% |
| FI240524C00135000 | 2024-04-19 1:49PM EDT | 135.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FI240524C00138000 | 2024-05-14 3:52PM EDT | 138.00 | 16.60 | 13.20 | 13.80 | 0.00 | - | - | 1 | 60.40% |
| FI240524C00145000 | 2024-05-14 3:59PM EDT | 145.00 | 9.20 | 6.30 | 8.60 | 0.00 | - | 1 | 20 | 69.04% |
| FI240524C00148000 | 2024-05-14 10:26AM EDT | 148.00 | 6.75 | 3.70 | 5.80 | 0.00 | - | - | 2 | 55.88% |
| FI240524C00149000 | 2024-05-20 10:37AM EDT | 149.00 | 3.00 | 2.80 | 3.10 | -1.20 | -28.57% | 3 | 5 | 23.93% |
| FI240524C00150000 | 2024-05-20 11:38AM EDT | 150.00 | 2.55 | 2.05 | 2.25 | -1.57 | -38.11% | 452 | 30 | 21.09% |
| FI240524C00152500 | 2024-05-20 3:04PM EDT | 152.50 | 0.60 | 0.65 | 0.80 | -0.52 | -46.43% | 15 | 58 | 18.31% |
| FI240524C00155000 | 2024-05-20 3:21PM EDT | 155.00 | 0.15 | 0.10 | 0.25 | -0.20 | -57.14% | 18 | 52 | 19.09% |
| FI240524C00157500 | 2024-05-20 3:37PM EDT | 157.50 | 0.05 | 0.00 | 0.20 | -0.08 | -61.54% | 4 | 99 | 25.68% |
| FI240524C00160000 | 2024-05-15 10:02AM EDT | 160.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 1 | 9 | 58.45% |
| FI240524C00162500 | 2024-05-15 12:16PM EDT | 162.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 3 | 48.58% |
| FI240524C00170000 | 2024-04-24 9:32AM EDT | 170.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 1 | 59.77% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240524P00124000 | 2024-05-16 3:22PM EDT | 124.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | - | 32 | 116.70% |
| FI240524P00125000 | 2024-05-15 11:54AM EDT | 125.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 27 | 119.24% |
| FI240524P00127000 | 2024-05-17 9:53AM EDT | 127.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 40 | 40 | 111.52% |
| FI240524P00128000 | 2024-05-20 3:56PM EDT | 128.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 2 | 68.56% |
| FI240524P00138000 | 2024-05-14 3:49PM EDT | 138.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | - | 1 | 76.71% |
| FI240524P00140000 | 2024-05-17 10:45AM EDT | 140.00 | 0.12 | 0.05 | 1.45 | 0.00 | - | 10 | 0 | 61.62% |
| FI240524P00142000 | 2024-05-16 3:21PM EDT | 142.00 | 0.10 | 0.05 | 1.05 | 0.00 | - | - | 10 | 60.64% |
| FI240524P00143000 | 2024-05-06 12:32PM EDT | 143.00 | 0.52 | 0.05 | 0.25 | 0.00 | - | - | 1 | 35.79% |
| FI240524P00145000 | 2024-05-14 3:49PM EDT | 145.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 26 | 27.34% |
| FI240524P00147000 | 2024-05-13 12:27PM EDT | 147.00 | 0.15 | 0.15 | 0.30 | -0.25 | -62.50% | 2 | 1 | 23.34% |
| FI240524P00149000 | 2024-05-20 12:34PM EDT | 149.00 | 0.31 | 0.25 | 0.50 | 0.00 | - | 3 | 2 | 19.43% |
| FI240524P00150000 | 2024-05-20 12:35PM EDT | 150.00 | 0.55 | 0.50 | 0.70 | +0.30 | +120.00% | 12 | 45 | 17.87% |
| FI240524P00152500 | 2024-05-20 3:07PM EDT | 152.50 | 1.90 | 1.60 | 1.80 | +0.60 | +46.15% | 81 | 44 | 15.87% |
| FI240524P00155000 | 2024-05-17 3:47PM EDT | 155.00 | 2.73 | 2.15 | 4.00 | 0.00 | - | 39 | 87 | 21.22% |
| FI240524P00157500 | 2024-05-16 12:04PM EDT | 157.50 | 3.30 | 5.90 | 7.70 | 0.00 | - | - | 13 | 53.61% |
| FI240524P00160000 | 2024-04-15 9:30AM EDT | 160.00 | 9.11 | 5.60 | 6.90 | 0.00 | - | 3 | 0 | 0.00% |
