La bourse est fermée
Dow Jones
39 308,00 -23,85 (-0,06 %) Nasdaq
18 188,30 +159,54 (+0,88 %) Nikkei 225
40 580,76 +506,07 (+1,26 %) EUR/USD
1,0790 +0,0041 (+0,38 %) HANG SENG
17 978,57 +209,43 (+1,18 %) Bitcoin EUR
55 508,54 -1 950,59 (-3,39 %)
Fiserv, Inc. (FI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM EDT
Échanges après Bourse :
Options d’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240712C00145000 | 2024-06-11 2:46PM EDT | 145.00 | 5.71 | 3.70 | 5.50 | 0.00 | - | 2 | 3 | 33.62% |
| FI240712C00148000 | 2024-07-01 3:45PM EDT | 148.00 | 1.73 | 2.10 | 2.25 | 0.00 | - | 17 | 0 | 18.65% |
| FI240712C00150000 | 2024-07-03 10:17AM EDT | 150.00 | 1.60 | 1.05 | 1.25 | 0.00 | - | 11 | 463 | 18.14% |
| FI240712C00152500 | 2024-07-03 10:08AM EDT | 152.50 | 0.67 | 0.40 | 0.55 | +0.22 | +48.89% | 10 | 33 | 18.51% |
| FI240712C00155000 | 2024-07-02 3:57PM EDT | 155.00 | 0.21 | 0.10 | 0.25 | 0.00 | - | 3 | 0 | 19.73% |
| FI240712C00157500 | 2024-06-24 2:20PM EDT | 157.50 | 0.41 | 0.00 | 0.25 | 0.00 | - | - | 0 | 25.10% |
| FI240712C00160000 | 2024-06-24 10:11AM EDT | 160.00 | 0.26 | 0.00 | 0.95 | 0.00 | - | 5 | 25 | 44.14% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240712P00120000 | 2024-07-01 12:59PM EDT | 120.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 73 | 0 | 83.50% |
| FI240712P00137000 | 2024-07-01 12:34PM EDT | 137.00 | 0.15 | 0.05 | 0.95 | 0.00 | - | 12 | 0 | 49.32% |
| FI240712P00140000 | 2024-06-13 3:04PM EDT | 140.00 | 0.65 | 0.10 | 0.20 | 0.00 | - | 11 | 0 | 25.39% |
| FI240712P00142000 | 2024-06-28 12:35PM EDT | 142.00 | 0.47 | 0.15 | 0.30 | 0.00 | - | 1 | 0 | 23.15% |
| FI240712P00144000 | 2024-06-28 12:35PM EDT | 144.00 | 0.75 | 0.35 | 0.45 | 0.00 | - | 1 | 0 | 20.61% |
| FI240712P00145000 | 2024-07-03 11:06AM EDT | 145.00 | 0.65 | 0.50 | 0.60 | -0.10 | -13.33% | 6 | 0 | 19.92% |
| FI240712P00146000 | 2024-07-01 11:09AM EDT | 146.00 | 1.30 | 0.70 | 0.85 | 0.00 | - | 6 | 0 | 19.87% |
| FI240712P00147000 | 2024-07-01 11:31AM EDT | 147.00 | 1.55 | 0.90 | 1.10 | 0.00 | - | 29 | 29 | 19.04% |
| FI240712P00148000 | 2024-07-02 10:58AM EDT | 148.00 | 1.70 | 1.35 | 1.50 | 0.00 | - | 1 | 0 | 19.07% |
| FI240712P00149000 | 2024-07-03 10:18AM EDT | 149.00 | 1.50 | 1.75 | 1.95 | -1.10 | -42.31% | 13 | 0 | 18.75% |
| FI240712P00150000 | 2024-07-03 10:06AM EDT | 150.00 | 1.78 | 2.30 | 2.50 | -0.77 | -30.20% | 6 | 195 | 18.58% |
| FI240712P00152500 | 2024-07-03 12:39PM EDT | 152.50 | 4.00 | 3.90 | 5.00 | +0.20 | +5.26% | 2 | 0 | 27.71% |
| FI240712P00155000 | 2024-07-02 2:01PM EDT | 155.00 | 6.55 | 6.10 | 7.50 | 0.00 | - | 2 | 0 | 35.60% |
