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
39 965,26 +95,88 (+0,24 %) EUR/USD
1,0878 +0,0008 (+0,08 %) Gold future
2 420,00 +34,50 (+1,45 %) Bitcoin EUR
61 390,45 +1 336,42 (+2,23 %)
Fiserv, Inc. (FI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:17PM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240920C00120000 | 2024-04-22 9:30AM EDT | 120.00 | 33.21 | 33.90 | 35.70 | 0.00 | - | 6 | 5 | 43.90% |
| FI240920C00125000 | 2024-03-14 3:08PM EDT | 125.00 | 29.70 | 30.40 | 30.90 | 0.00 | - | 4 | 10 | 39.65% |
| FI240920C00130000 | 2024-04-29 10:48AM EDT | 130.00 | 28.83 | 25.00 | 25.90 | 0.00 | - | 4 | 4 | 34.50% |
| FI240920C00135000 | 2024-05-17 1:24PM EDT | 135.00 | 21.55 | 20.10 | 21.30 | -1.95 | -8.30% | 8 | 42 | 30.88% |
| FI240920C00140000 | 2024-05-13 12:18PM EDT | 140.00 | 17.90 | 16.80 | 17.10 | 0.00 | - | 5 | 27 | 28.27% |
| FI240920C00145000 | 2024-05-17 1:33PM EDT | 145.00 | 13.35 | 12.10 | 13.20 | -1.51 | -10.16% | 3 | 52 | 25.93% |
| FI240920C00150000 | 2024-05-17 2:47PM EDT | 150.00 | 9.60 | 9.50 | 9.80 | -1.20 | -11.11% | 4 | 130 | 24.14% |
| FI240920C00155000 | 2024-05-17 11:38AM EDT | 155.00 | 7.00 | 6.60 | 6.80 | -0.60 | -7.89% | 2 | 193 | 22.31% |
| FI240920C00160000 | 2024-05-17 2:47PM EDT | 160.00 | 4.40 | 4.30 | 4.60 | -1.90 | -30.16% | 102 | 133 | 21.36% |
| FI240920C00165000 | 2024-05-17 1:33PM EDT | 165.00 | 3.00 | 2.70 | 2.90 | -0.30 | -9.09% | 4 | 410 | 20.41% |
| FI240920C00170000 | 2024-05-08 10:37AM EDT | 170.00 | 2.15 | 1.60 | 1.80 | 0.00 | - | 2 | 108 | 19.98% |
| FI240920C00175000 | 2024-05-17 1:43PM EDT | 175.00 | 1.00 | 0.90 | 1.05 | -0.25 | -20.00% | 1 | 115 | 19.56% |
| FI240920C00180000 | 2024-05-16 3:24PM EDT | 180.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 1 | 67 | 19.32% |
| FI240920C00185000 | 2024-04-23 3:14PM EDT | 185.00 | 1.00 | 0.05 | 0.45 | 0.00 | - | 10 | 57 | 20.36% |
| FI240920C00190000 | 2024-04-17 11:08AM EDT | 190.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 3 | 6 | 25.10% |
| FI240920C00195000 | 2024-05-07 10:06AM EDT | 195.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 1,382 | 1,393 | 27.28% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240920P00070000 | 2024-04-08 1:46PM EDT | 70.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 3 | 61.04% |
| FI240920P00110000 | 2024-05-10 3:53PM EDT | 110.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 299 | 301 | 36.08% |
| FI240920P00120000 | 2024-05-09 12:01PM EDT | 120.00 | 0.46 | 0.50 | 0.75 | 0.00 | - | 2 | 106 | 28.10% |
| FI240920P00125000 | 2024-04-16 10:48AM EDT | 125.00 | 1.85 | 0.65 | 0.75 | 0.00 | - | 1 | 44 | 24.24% |
| FI240920P00130000 | 2024-04-26 11:39AM EDT | 130.00 | 1.15 | 0.90 | 1.00 | 0.00 | - | 2 | 4 | 22.14% |
| FI240920P00135000 | 2024-05-08 10:37AM EDT | 135.00 | 1.60 | 1.35 | 1.45 | 0.00 | - | 2 | 45 | 20.52% |
| FI240920P00140000 | 2024-05-16 2:57PM EDT | 140.00 | 1.90 | 2.00 | 2.15 | 0.00 | - | 14 | 249 | 19.07% |
| FI240920P00145000 | 2024-05-17 2:24PM EDT | 145.00 | 3.12 | 3.00 | 3.30 | +0.27 | +9.47% | 4 | 229 | 18.02% |
| FI240920P00150000 | 2024-05-17 10:46AM EDT | 150.00 | 4.51 | 4.50 | 4.80 | +0.11 | +2.50% | 12 | 332 | 16.58% |
| FI240920P00155000 | 2024-05-16 3:18PM EDT | 155.00 | 6.30 | 6.70 | 6.90 | 0.00 | - | 13 | 384 | 15.13% |
| FI240920P00160000 | 2024-05-15 11:59AM EDT | 160.00 | 8.10 | 9.60 | 10.60 | 0.00 | - | 2 | 54 | 16.36% |
| FI240920P00165000 | 2024-05-13 10:42AM EDT | 165.00 | 12.20 | 13.20 | 13.50 | 0.00 | - | 5 | 58 | 12.55% |
