Marchés français ouverture 5 h 26 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 714,13 -206,13 (-0,53 %) EUR/USD
1,0862 -0,0007 (-0,07 %) HANG SENG
19 376,53 0,00 (0,00 %) Bitcoin EUR
60 107,28 -725,62 (-1,19 %)
Fiserv, Inc. (FI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI241018C00110000 | 2024-02-05 11:11AM EDT | 110.00 | 39.70 | 45.00 | 45.90 | 0.00 | - | 1 | 2 | 48.11% |
| FI241018C00120000 | 2024-03-08 12:06PM EDT | 120.00 | 36.40 | 40.90 | 42.80 | 0.00 | - | 1 | 1 | 61.51% |
| FI241018C00130000 | 2024-01-26 4:26PM EDT | 130.00 | 20.19 | 27.00 | 27.90 | 0.00 | - | 1 | 1 | 36.93% |
| FI241018C00135000 | 2024-04-11 12:42PM EDT | 135.00 | 24.70 | 24.00 | 24.40 | 0.00 | - | 1 | 1 | 36.65% |
| FI241018C00140000 | 2024-05-15 1:30PM EDT | 140.00 | 20.53 | 17.50 | 20.40 | 0.00 | - | 1 | 30 | 34.19% |
| FI241018C00145000 | 2024-05-16 9:56AM EDT | 145.00 | 16.30 | 14.40 | 14.70 | +0.05 | +0.31% | 4 | 29 | 26.66% |
| FI241018C00150000 | 2024-05-07 3:58PM EDT | 150.00 | 11.90 | 11.00 | 11.30 | 0.00 | - | 5 | 39 | 24.95% |
| FI241018C00155000 | 2024-05-13 3:43PM EDT | 155.00 | 9.15 | 8.10 | 8.30 | 0.00 | - | 1 | 147 | 23.36% |
| FI241018C00160000 | 2024-05-09 3:21PM EDT | 160.00 | 6.90 | 5.70 | 5.90 | 0.00 | - | 4 | 65 | 22.23% |
| FI241018C00165000 | 2024-05-16 3:50PM EDT | 165.00 | 4.10 | 3.80 | 4.10 | -0.20 | -4.65% | 16 | 111 | 21.53% |
| FI241018C00170000 | 2024-05-16 11:43AM EDT | 170.00 | 3.20 | 1.90 | 2.65 | +0.20 | +6.67% | 17 | 178 | 20.66% |
| FI241018C00175000 | 2024-05-03 1:58PM EDT | 175.00 | 1.55 | 1.55 | 1.80 | 0.00 | - | 1 | 14 | 20.61% |
| FI241018C00180000 | 2024-04-24 10:43AM EDT | 180.00 | 1.53 | 0.95 | 1.15 | 0.00 | - | 1 | 10 | 20.35% |
| FI241018C00185000 | 2024-05-10 9:45AM EDT | 185.00 | 0.95 | 0.55 | 0.70 | 0.00 | - | 2 | 12 | 20.03% |
| FI241018C00190000 | 2024-04-05 3:53PM EDT | 190.00 | 1.70 | 0.15 | 2.50 | 0.00 | - | 1 | 1 | 31.15% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI241018P00105000 | 2024-01-17 1:33PM EDT | 105.00 | 1.30 | 0.00 | 1.60 | 0.00 | - | - | 2 | 43.93% |
| FI241018P00110000 | 2024-01-25 12:05PM EDT | 110.00 | 1.30 | 0.70 | 0.90 | 0.00 | - | 7 | 7 | 34.28% |
| FI241018P00120000 | 2024-02-01 4:03PM EDT | 120.00 | 2.17 | 1.25 | 1.65 | 0.00 | - | 2 | 10 | 31.65% |
| FI241018P00130000 | 2024-04-02 11:48AM EDT | 130.00 | 1.70 | 1.80 | 2.00 | 0.00 | - | 10 | 24 | 25.31% |
| FI241018P00135000 | 2024-04-25 10:28AM EDT | 135.00 | 2.80 | 1.60 | 1.80 | 0.00 | - | 27 | 35 | 20.40% |
| FI241018P00140000 | 2024-05-13 11:16AM EDT | 140.00 | 2.45 | 1.85 | 3.40 | 0.00 | - | 50 | 113 | 21.80% |
| FI241018P00145000 | 2024-05-07 2:37PM EDT | 145.00 | 4.00 | 3.40 | 5.00 | 0.00 | - | 8 | 144 | 21.57% |
| FI241018P00150000 | 2024-05-07 2:42PM EDT | 150.00 | 5.50 | 5.00 | 5.10 | 0.00 | - | 16 | 21 | 16.32% |
| FI241018P00155000 | 2024-05-16 3:59PM EDT | 155.00 | 7.20 | 7.10 | 7.90 | -0.20 | -2.70% | 5 | 56 | 16.93% |
| FI241018P00160000 | 2024-04-26 10:35AM EDT | 160.00 | 8.80 | 8.60 | 11.70 | 0.00 | - | 1 | 4 | 18.69% |
| FI241018P00165000 | 2024-04-08 11:36AM EDT | 165.00 | 11.70 | 13.70 | 14.20 | 0.00 | - | 1 | 1 | 15.41% |
| FI241018P00170000 | 2024-04-12 10:37AM EDT | 170.00 | 18.70 | 15.00 | 16.70 | 0.00 | - | 1 | 1 | 0.00% |
