La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
39 902,59 +33,21 (+0,08 %) EUR/USD
1,0874 +0,0005 (+0,04 %) Gold future
2 414,90 +29,40 (+1,23 %) Bitcoin EUR
61 796,39 +1 310,57 (+2,17 %)
Fiserv, Inc. (FI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:13PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240621C00085000 | 2024-02-12 11:16AM EDT | 85.00 | 59.86 | 65.60 | 69.30 | 0.00 | - | 5 | 0 | 125.88% |
| FI240621C00090000 | 2024-01-19 4:30PM EDT | 90.00 | 51.25 | 57.70 | 61.60 | 0.00 | - | 2 | 7 | 0.00% |
| FI240621C00095000 | 2023-09-05 2:31PM EDT | 95.00 | 33.00 | 24.00 | 24.60 | 0.00 | - | 5 | 9 | 0.00% |
| FI240621C00100000 | 2023-12-11 12:52PM EDT | 100.00 | 37.50 | 37.80 | 41.60 | 0.00 | - | 1 | 36 | 0.00% |
| FI240621C00105000 | 2024-04-18 2:46PM EDT | 105.00 | 42.70 | 48.10 | 48.90 | 0.00 | - | 1 | 191 | 71.34% |
| FI240621C00110000 | 2024-03-14 10:14AM EDT | 110.00 | 42.24 | 41.00 | 43.90 | 0.00 | - | 1 | 58 | 72.05% |
| FI240621C00115000 | 2024-04-29 10:01AM EDT | 115.00 | 42.13 | 38.20 | 39.10 | 0.00 | - | 2 | 52 | 59.74% |
| FI240621C00120000 | 2024-05-10 3:24PM EDT | 120.00 | 35.37 | 33.10 | 34.00 | 0.00 | - | 2 | 240 | 50.64% |
| FI240621C00125000 | 2024-04-29 9:45AM EDT | 125.00 | 31.54 | 28.40 | 29.10 | 0.00 | - | 1 | 430 | 51.64% |
| FI240621C00130000 | 2024-05-15 3:49PM EDT | 130.00 | 26.03 | 23.40 | 24.00 | 0.00 | - | 1 | 401 | 42.85% |
| FI240621C00135000 | 2024-05-15 1:30PM EDT | 135.00 | 21.28 | 18.50 | 19.20 | 0.00 | - | 1 | 216 | 37.40% |
| FI240621C00140000 | 2024-05-15 2:17PM EDT | 140.00 | 16.35 | 13.60 | 14.20 | 0.00 | - | 1 | 301 | 29.64% |
| FI240621C00145000 | 2024-05-16 12:12PM EDT | 145.00 | 11.00 | 9.10 | 9.50 | 0.00 | - | 3 | 340 | 23.76% |
| FI240621C00150000 | 2024-05-17 10:34AM EDT | 150.00 | 5.50 | 5.10 | 5.30 | -1.60 | -22.54% | 1 | 384 | 19.14% |
| FI240621C00155000 | 2024-05-17 11:35AM EDT | 155.00 | 2.25 | 2.25 | 2.35 | -0.50 | -18.18% | 93 | 1,342 | 16.96% |
| FI240621C00160000 | 2024-05-17 11:47AM EDT | 160.00 | 0.77 | 0.70 | 0.85 | -0.18 | -19.78% | 32 | 631 | 16.41% |
| FI240621C00165000 | 2024-05-16 11:15AM EDT | 165.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 2 | 289 | 16.31% |
| FI240621C00170000 | 2024-05-03 1:36PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 6.25% |
| FI240621C00175000 | 2024-04-29 11:35AM EDT | 175.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 29 | 38 | 25.49% |
| FI240621C00180000 | 2024-04-04 1:40PM EDT | 180.00 | 0.58 | 0.00 | 2.15 | 0.00 | - | 10 | 12 | 51.07% |
| FI240621C00185000 | 2024-04-04 3:49PM EDT | 185.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 8 | 6 | 56.42% |
| FI240621C00190000 | 2024-04-01 9:30AM EDT | 190.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240621P00065000 | 2023-10-27 9:30AM EDT | 65.00 | 0.59 | 0.00 | 0.20 | 0.00 | - | 6 | 0 | 114.06% |
| FI240621P00070000 | 2023-10-13 10:52AM EDT | 70.00 | 0.46 | 0.10 | 0.40 | 0.00 | - | 2 | 2 | 118.85% |
| FI240621P00075000 | 2023-11-06 11:38AM EDT | 75.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 99.22% |
| FI240621P00080000 | 2024-02-09 4:38PM EDT | 80.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 100 | 206 | 112.31% |
| FI240621P00085000 | 2023-10-03 1:49PM EDT | 85.00 | 1.60 | 0.70 | 0.80 | 0.00 | - | 4 | 748 | 111.13% |
| FI240621P00090000 | 2024-01-23 2:43PM EDT | 90.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 89.55% |
| FI240621P00095000 | 2024-03-27 3:18PM EDT | 95.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 9 | 422 | 73.63% |
| FI240621P00100000 | 2024-02-16 2:30PM EDT | 100.00 | 0.22 | 0.00 | 1.30 | 0.00 | - | 5 | 134 | 81.93% |
| FI240621P00105000 | 2023-10-17 10:39AM EDT | 105.00 | 3.70 | 1.45 | 1.90 | 0.00 | - | 1 | 484 | 92.41% |
| FI240621P00110000 | 2024-04-25 11:39AM EDT | 110.00 | 0.14 | 0.05 | 0.35 | 0.00 | - | 33 | 404 | 53.32% |
| FI240621P00115000 | 2024-05-14 12:52PM EDT | 115.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 160 | 267 | 25.00% |
| FI240621P00120000 | 2024-04-11 10:33AM EDT | 120.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 3 | 237 | 39.06% |
| FI240621P00125000 | 2024-04-22 10:22AM EDT | 125.00 | 0.50 | 0.10 | 0.65 | 0.00 | - | 3 | 277 | 44.63% |
| FI240621P00130000 | 2024-04-15 10:20AM EDT | 130.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 3 | 453 | 39.14% |
| FI240621P00135000 | 2024-05-09 9:31AM EDT | 135.00 | 0.65 | 0.20 | 0.75 | 0.00 | - | 1 | 391 | 32.11% |
| FI240621P00140000 | 2024-05-13 9:53AM EDT | 140.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 1 | 4,630 | 21.63% |
| FI240621P00145000 | 2024-05-16 12:04PM EDT | 145.00 | 0.60 | 0.65 | 0.75 | 0.00 | - | 4 | 1,483 | 17.76% |
| FI240621P00150000 | 2024-05-16 12:44PM EDT | 150.00 | 1.35 | 1.55 | 1.65 | 0.00 | - | 8 | 626 | 15.24% |
| FI240621P00155000 | 2024-05-16 2:08PM EDT | 155.00 | 3.30 | 3.50 | 3.80 | 0.00 | - | 56 | 297 | 13.76% |
| FI240621P00160000 | 2024-05-09 1:04PM EDT | 160.00 | 7.00 | 7.20 | 8.00 | 0.00 | - | 1 | 212 | 17.20% |
| FI240621P00165000 | 2024-04-02 10:43AM EDT | 165.00 | 9.10 | 16.00 | 16.40 | 0.00 | - | 2 | 38 | 45.97% |
