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
55 520,19 -1 873,29 (-3,26 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240816C00125000 | 2024-07-01 12:01PM EDT | 125.00 | 24.15 | 24.50 | 25.60 | 0.00 | - | 2 | 0 | 48.16% |
| FI240816C00130000 | 2024-06-26 11:51AM EDT | 130.00 | 20.50 | 18.10 | 20.60 | 0.00 | - | 2 | 0 | 40.49% |
| FI240816C00135000 | 2024-06-25 10:22AM EDT | 135.00 | 16.90 | 13.90 | 16.00 | 0.00 | - | - | 0 | 35.58% |
| FI240816C00140000 | 2024-06-28 11:32AM EDT | 140.00 | 11.30 | 11.00 | 11.30 | 0.00 | - | 1 | 0 | 29.14% |
| FI240816C00145000 | 2024-07-02 3:02PM EDT | 145.00 | 7.40 | 7.30 | 7.50 | 0.00 | - | 10 | 77 | 26.22% |
| FI240816C00150000 | 2024-07-03 10:24AM EDT | 150.00 | 4.70 | 4.30 | 4.50 | -0.10 | -2.08% | 2 | 74 | 24.29% |
| FI240816C00155000 | 2024-07-02 1:11PM EDT | 155.00 | 2.34 | 2.25 | 2.40 | 0.00 | - | 128 | 0 | 22.99% |
| FI240816C00160000 | 2024-07-03 11:39AM EDT | 160.00 | 1.07 | 1.05 | 1.25 | -0.03 | -2.73% | 6 | 0 | 22.99% |
| FI240816C00165000 | 2024-07-01 9:30AM EDT | 165.00 | 0.68 | 0.45 | 0.60 | 0.00 | - | 1 | 12 | 23.00% |
| FI240816C00170000 | 2024-07-01 9:30AM EDT | 170.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 31 | 23.58% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240816P00130000 | 2024-06-27 1:38PM EDT | 130.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | - | 25 | 28.88% |
| FI240816P00135000 | 2024-06-28 2:05PM EDT | 135.00 | 1.00 | 0.80 | 0.95 | 0.00 | - | 2 | 0 | 26.00% |
| FI240816P00140000 | 2024-07-02 10:17AM EDT | 140.00 | 1.75 | 1.55 | 1.85 | 0.00 | - | 1 | 149 | 25.14% |
| FI240816P00145000 | 2024-07-03 11:09AM EDT | 145.00 | 2.85 | 2.80 | 2.95 | -0.55 | -16.18% | 1 | 0 | 22.36% |
| FI240816P00150000 | 2024-07-03 12:17PM EDT | 150.00 | 4.66 | 4.80 | 5.00 | -1.09 | -18.96% | 22 | 0 | 20.89% |
| FI240816P00155000 | 2024-07-02 10:02AM EDT | 155.00 | 8.40 | 7.70 | 8.10 | 0.00 | - | 1 | 0 | 20.23% |
| FI240816P00160000 | 2024-06-26 12:15PM EDT | 160.00 | 11.70 | 11.50 | 12.10 | 0.00 | - | - | 0 | 20.36% |
