Marchés français ouverture 6 h 48 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 920,26 0,00 (0,00 %) EUR/USD
1,0868 -0,0001 (-0,01 %) HANG SENG
19 376,53 +302,82 (+1,59 %) Bitcoin EUR
60 129,12 -1 203,64 (-1,96 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI241220C00120000 | 2024-04-22 9:30AM EDT | 120.00 | 35.50 | 37.40 | 38.50 | 0.00 | - | - | 6 | 41.63% |
| FI241220C00125000 | 2024-01-29 11:07AM EDT | 125.00 | 26.20 | 30.50 | 31.70 | 0.00 | - | - | 65 | 31.53% |
| FI241220C00135000 | 2024-04-04 3:35PM EDT | 135.00 | 28.75 | 22.40 | 22.90 | 0.00 | - | 5 | 5 | 26.92% |
| FI241220C00140000 | 2024-02-16 11:12AM EDT | 140.00 | 19.75 | 19.80 | 21.90 | 0.00 | - | 2 | 5 | 32.41% |
| FI241220C00145000 | 2024-04-15 11:20AM EDT | 145.00 | 17.40 | 19.40 | 20.90 | 0.00 | - | 7 | 8 | 36.46% |
| FI241220C00150000 | 2024-05-06 12:21PM EDT | 150.00 | 12.57 | 13.10 | 15.20 | 0.00 | - | 2 | 8 | 29.47% |
| FI241220C00155000 | 2024-05-16 10:50AM EDT | 155.00 | 12.30 | 10.90 | 11.70 | -2.30 | -15.75% | 10 | 30 | 26.91% |
| FI241220C00160000 | 2024-05-06 11:38AM EDT | 160.00 | 7.82 | 8.40 | 9.60 | 0.00 | - | 3 | 92 | 26.72% |
| FI241220C00165000 | 2024-05-15 9:41AM EDT | 165.00 | 7.41 | 6.30 | 6.90 | 0.00 | - | 1 | 98 | 24.56% |
| FI241220C00170000 | 2024-04-30 3:55PM EDT | 170.00 | 5.90 | 4.00 | 5.00 | 0.00 | - | 103 | 112 | 23.40% |
| FI241220C00175000 | 2024-04-23 11:13AM EDT | 175.00 | 5.20 | 3.30 | 4.40 | 0.00 | - | 1 | 6 | 24.74% |
| FI241220C00180000 | 2024-03-20 11:22AM EDT | 180.00 | 4.20 | 2.10 | 3.10 | 0.00 | - | 1 | 1 | 23.75% |
| FI241220C00185000 | 2024-04-12 10:01AM EDT | 185.00 | 3.00 | 2.10 | 2.25 | 0.00 | - | 1 | 1 | 23.33% |
| FI241220C00190000 | 2024-04-23 3:18PM EDT | 190.00 | 1.45 | 1.10 | 1.75 | -0.85 | -36.96% | 2 | 3 | 23.55% |
| FI241220C00200000 | 2024-02-22 11:56AM EDT | 200.00 | 0.75 | 1.25 | 1.65 | 0.00 | - | 1 | 1 | 26.81% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI241220P00100000 | 2024-02-22 11:55AM EDT | 100.00 | 0.75 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 47.47% |
| FI241220P00110000 | 2024-04-23 10:42AM EDT | 110.00 | 0.80 | 0.00 | 1.10 | 0.00 | - | - | 3 | 30.32% |
| FI241220P00115000 | 2024-03-18 12:14PM EDT | 115.00 | 1.55 | 1.70 | 1.90 | 0.00 | - | 3 | 0 | 31.40% |
| FI241220P00120000 | 2024-04-30 11:08AM EDT | 120.00 | 1.55 | 1.05 | 1.30 | 0.00 | - | 1 | 1 | 24.93% |
| FI241220P00125000 | 2024-04-26 9:51AM EDT | 125.00 | 1.90 | 1.45 | 1.65 | 0.00 | - | 1 | 1 | 23.32% |
| FI241220P00130000 | 2024-05-06 3:16PM EDT | 130.00 | 2.70 | 1.95 | 2.20 | 0.00 | - | - | 2 | 22.07% |
| FI241220P00135000 | 2024-04-19 11:47AM EDT | 135.00 | 4.80 | 2.65 | 2.95 | 0.00 | - | 29 | 157 | 20.93% |
| FI241220P00140000 | 2024-04-29 9:49AM EDT | 140.00 | 3.90 | 3.60 | 3.90 | 0.00 | - | 3 | 16 | 19.72% |
| FI241220P00145000 | 2024-05-14 9:58AM EDT | 145.00 | 4.90 | 4.90 | 6.00 | 0.00 | - | 2 | 72 | 20.52% |
| FI241220P00150000 | 2024-04-04 3:53PM EDT | 150.00 | 7.31 | 8.30 | 8.60 | 0.00 | - | 13 | 43 | 21.36% |
| FI241220P00155000 | 2024-04-23 3:20PM EDT | 155.00 | 8.50 | 8.50 | 9.10 | 0.00 | - | 38 | 40 | 16.83% |
| FI241220P00160000 | 2024-04-23 12:21PM EDT | 160.00 | 11.10 | 11.10 | 11.60 | 0.00 | - | 8 | 21 | 15.54% |
| FI241220P00165000 | 2024-01-31 4:21PM EDT | 165.00 | 23.10 | 16.50 | 17.30 | 0.00 | - | - | 1 | 20.61% |
