Marchés français ouverture 3 h 21 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 135,91 +66,23 (+0,17 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 230,50 -405,72 (-2,07 %) Bitcoin EUR
65 537,46 +4 092,54 (+6,66 %)
Fiserv, Inc. (FI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FI250620C00105000 | 2024-04-24 11:31AM EDT | 105.00 | 55.80 | 53.40 | 56.20 | 0.00 | - | - | 3 | 51.71% |
| FI250620C00110000 | 2024-04-24 12:01PM EDT | 110.00 | 51.50 | 48.80 | 49.80 | 0.00 | - | - | 1 | 44.18% |
| FI250620C00120000 | 2024-04-24 11:30AM EDT | 120.00 | 43.10 | 40.60 | 43.30 | 0.00 | - | - | 2 | 44.03% |
| FI250620C00125000 | 2024-05-06 11:06AM EDT | 125.00 | 35.81 | 36.50 | 39.20 | 0.00 | - | - | 1 | 41.79% |
| FI250620C00140000 | 2024-05-17 2:29PM EDT | 140.00 | 26.60 | 25.30 | 26.00 | 0.00 | - | 8 | 25 | 32.90% |
| FI250620C00145000 | 2024-04-11 3:26PM EDT | 145.00 | 26.00 | 24.60 | 25.30 | 0.00 | - | 1 | 151 | 35.91% |
| FI250620C00150000 | 2024-05-06 11:06AM EDT | 150.00 | 18.27 | 18.80 | 19.60 | 0.00 | - | 2 | 33 | 30.34% |
| FI250620C00155000 | 2024-05-16 9:36AM EDT | 155.00 | 19.19 | 16.40 | 16.80 | 0.00 | - | 1 | 35 | 29.29% |
| FI250620C00160000 | 2024-05-03 11:56AM EDT | 160.00 | 13.60 | 13.60 | 14.20 | 0.00 | - | 1 | 7 | 28.24% |
| FI250620C00165000 | 2024-04-22 12:33PM EDT | 165.00 | 11.70 | 11.30 | 12.00 | 0.00 | - | 1 | 3 | 27.51% |
| FI250620C00170000 | 2024-05-15 2:12PM EDT | 170.00 | 11.58 | 9.30 | 11.50 | 0.00 | - | 6 | 34 | 29.22% |
| FI250620C00180000 | 2024-05-03 10:16AM EDT | 180.00 | 5.90 | 4.60 | 6.60 | 0.00 | - | 1 | 82 | 25.23% |
| FI250620C00185000 | 2024-04-26 12:44PM EDT | 185.00 | 7.96 | 4.20 | 5.40 | 0.00 | - | 1 | 23 | 24.83% |
| FI250620C00190000 | 2024-05-08 9:53AM EDT | 190.00 | 5.00 | 3.80 | 4.40 | 0.00 | - | 2 | 18 | 24.51% |
| FI250620C00195000 | 2024-02-29 12:46PM EDT | 195.00 | 3.46 | 5.50 | 6.70 | 0.00 | - | - | 14 | 30.81% |
| FI250620C00200000 | 2024-04-15 9:47AM EDT | 200.00 | 3.80 | 3.30 | 3.60 | 0.00 | - | - | 3 | 25.78% |
| FI250620C00220000 | 2024-04-12 2:08PM EDT | 220.00 | 1.75 | 1.30 | 1.45 | 0.00 | - | 1 | 2 | 24.43% |
| FI250620C00230000 | 2024-04-24 9:50AM EDT | 230.00 | 1.10 | 0.05 | 2.75 | 0.00 | - | - | 1 | 31.02% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FI250620P00115000 | 2024-04-15 3:32PM EDT | 115.00 | 3.19 | 2.05 | 2.20 | 0.00 | - | - | 1 | 23.81% |
| FI250620P00120000 | 2024-05-06 9:49AM EDT | 120.00 | 3.20 | 2.80 | 3.10 | 0.00 | - | 4 | 37 | 23.74% |
| FI250620P00130000 | 2024-05-14 9:59AM EDT | 130.00 | 4.10 | 4.30 | 4.60 | 0.00 | - | 17 | 47 | 21.43% |
| FI250620P00135000 | 2024-05-15 2:12PM EDT | 135.00 | 4.93 | 5.30 | 5.70 | 0.00 | - | 6 | 38 | 20.52% |
| FI250620P00140000 | 2024-05-20 3:54PM EDT | 140.00 | 6.60 | 6.40 | 7.00 | +0.10 | +1.54% | 3 | 33 | 19.57% |
| FI250620P00145000 | 2024-05-03 10:40AM EDT | 145.00 | 9.40 | 8.00 | 8.50 | 0.00 | - | 29 | 54 | 18.54% |
| FI250620P00150000 | 2024-05-01 3:20PM EDT | 150.00 | 11.00 | 9.80 | 11.70 | 0.00 | - | - | 4 | 19.79% |
| FI250620P00155000 | 2024-04-09 3:23PM EDT | 155.00 | 11.60 | 10.80 | 11.20 | 0.00 | - | - | 17 | 14.57% |
| FI250620P00160000 | 2024-04-01 10:37AM EDT | 160.00 | 12.20 | 15.50 | 15.90 | 0.00 | - | - | 1 | 17.10% |
| FI250620P00165000 | 2024-03-27 12:24PM EDT | 165.00 | 14.90 | 15.50 | 18.30 | 0.00 | - | 1 | 1 | 15.30% |
| FI250620P00170000 | 2024-05-01 3:54PM EDT | 170.00 | 22.90 | 18.00 | 21.20 | 0.00 | - | - | 3 | 13.44% |
| FI250620P00175000 | 2024-04-29 3:00PM EDT | 175.00 | 23.30 | 22.70 | 25.00 | 0.00 | - | - | 1 | 12.36% |
| FI250620P00180000 | 2024-05-01 3:32PM EDT | 180.00 | 30.30 | 28.30 | 29.40 | 0.00 | - | - | 1 | 11.93% |
