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
1,0783 +0,0034 (+0,31 %) HANG SENG
17 978,57 +209,43 (+1,18 %) Bitcoin EUR
55 823,14 -1 923,60 (-3,33 %)
Fiserv, Inc. (FI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM EDT
Échanges après Bourse :
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240719C00115000 | 2024-06-07 2:40PM EDT | 115.00 | 37.20 | 32.90 | 34.30 | 0.00 | - | 1 | 0 | 75.29% |
| FI240719C00125000 | 2024-07-01 12:01PM EDT | 125.00 | 23.34 | 22.40 | 24.30 | 0.00 | - | 2 | 0 | 54.98% |
| FI240719C00130000 | 2024-05-23 10:42AM EDT | 130.00 | 23.05 | 18.30 | 20.80 | 0.00 | - | - | 1 | 50.05% |
| FI240719C00140000 | 2024-06-27 2:34PM EDT | 140.00 | 9.60 | 7.90 | 9.60 | 0.00 | - | 12 | 0 | 29.22% |
| FI240719C00141000 | 2024-06-27 2:47PM EDT | 141.00 | 8.70 | 8.00 | 8.70 | 0.00 | - | - | 3 | 28.17% |
| FI240719C00143000 | 2024-06-27 3:01PM EDT | 143.00 | 7.10 | 5.80 | 7.70 | 0.00 | - | - | 7 | 33.30% |
| FI240719C00144000 | 2024-06-27 3:22PM EDT | 144.00 | 6.60 | 5.60 | 5.90 | 0.00 | - | - | 17 | 22.97% |
| FI240719C00145000 | 2024-07-02 12:49PM EDT | 145.00 | 4.75 | 4.80 | 5.20 | 0.00 | - | 3 | 0 | 23.11% |
| FI240719C00147000 | 2024-06-27 3:59PM EDT | 147.00 | 4.30 | 3.40 | 3.70 | 0.00 | - | - | 0 | 21.29% |
| FI240719C00148000 | 2024-06-28 11:35AM EDT | 148.00 | 3.10 | 2.75 | 2.95 | 0.00 | - | 1 | 0 | 19.85% |
| FI240719C00150000 | 2024-07-02 3:56PM EDT | 150.00 | 2.20 | 1.70 | 1.90 | 0.00 | - | 10 | 0 | 19.10% |
| FI240719C00152500 | 2024-07-03 9:44AM EDT | 152.50 | 1.00 | 0.85 | 1.00 | +0.05 | +5.26% | 12 | 0 | 18.63% |
| FI240719C00155000 | 2024-07-03 11:20AM EDT | 155.00 | 0.40 | 0.35 | 0.50 | -0.27 | -40.30% | 1 | 0 | 18.73% |
| FI240719C00157500 | 2024-06-25 12:39PM EDT | 157.50 | 0.39 | 0.10 | 0.25 | 0.00 | - | - | 0 | 19.26% |
| FI240719C00160000 | 2024-07-01 10:00AM EDT | 160.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 21.97% |
| FI240719C00165000 | 2024-06-13 3:14PM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 39.82% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240719P00095000 | 2024-06-14 12:41PM EDT | 95.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 0 | 110.35% |
| FI240719P00100000 | 2024-06-20 12:04PM EDT | 100.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 0 | 99.41% |
| FI240719P00105000 | 2024-06-25 12:08PM EDT | 105.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 0 | 88.77% |
| FI240719P00110000 | 2024-06-24 11:52AM EDT | 110.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | - | 0 | 78.61% |
| FI240719P00115000 | 2024-06-21 3:08PM EDT | 115.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 160 | 160 | 68.75% |
| FI240719P00125000 | 2024-06-10 3:55PM EDT | 125.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | - | 0 | 52.10% |
| FI240719P00135000 | 2024-06-24 2:09PM EDT | 135.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 1 | 0 | 34.03% |
| FI240719P00140000 | 2024-07-02 10:41AM EDT | 140.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 3 | 0 | 22.46% |
| FI240719P00142000 | 2024-06-25 3:52PM EDT | 142.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | - | 0 | 21.44% |
| FI240719P00143000 | 2024-06-25 1:01PM EDT | 143.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | - | 0 | 21.07% |
| FI240719P00144000 | 2024-07-03 11:56AM EDT | 144.00 | 0.84 | 0.70 | 0.85 | -0.17 | -16.83% | 1 | 0 | 20.35% |
| FI240719P00145000 | 2024-07-03 9:44AM EDT | 145.00 | 0.84 | 0.90 | 1.05 | -0.54 | -39.13% | 2 | 0 | 19.78% |
| FI240719P00146000 | 2024-07-03 10:44AM EDT | 146.00 | 1.20 | 1.15 | 1.35 | +0.15 | +14.29% | 30 | 1 | 19.72% |
| FI240719P00147000 | 2024-07-02 3:02PM EDT | 147.00 | 1.55 | 1.40 | 1.65 | 0.00 | - | 1 | 4 | 19.18% |
| FI240719P00148000 | 2024-07-01 3:10PM EDT | 148.00 | 2.58 | 1.75 | 2.00 | 0.00 | - | 3 | 0 | 18.58% |
| FI240719P00149000 | 2024-07-03 10:18AM EDT | 149.00 | 1.95 | 2.20 | 2.45 | +0.30 | +18.18% | 4 | 11 | 18.29% |
| FI240719P00150000 | 2024-06-28 3:51PM EDT | 150.00 | 2.75 | 2.75 | 2.95 | 0.00 | - | 2 | 0 | 17.85% |
| FI240719P00152500 | 2024-07-02 9:59AM EDT | 152.50 | 5.30 | 4.30 | 4.70 | 0.00 | - | 2 | 0 | 18.53% |
| FI240719P00155000 | 2024-06-17 3:26PM EDT | 155.00 | 5.90 | 6.30 | 6.90 | 0.00 | - | 1 | 25 | 21.02% |
