Marchés français ouverture 5 h 50 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 590,15 -330,11 (-0,85 %) EUR/USD
1,0865 -0,0005 (-0,04 %) HANG SENG
19 376,53 +302,82 (+1,59 %) Bitcoin EUR
60 276,79 -600,84 (-0,99 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FI260116C00055000 | 2023-11-15 11:58AM EDT | 55.00 | 76.10 | 82.20 | 84.80 | 0.00 | - | - | 2 | 0.00% |
| FI260116C00090000 | 2024-03-12 12:28PM EDT | 90.00 | 70.70 | 71.10 | 75.80 | 0.00 | - | - | 2 | 54.90% |
| FI260116C00100000 | 2024-03-15 10:19AM EDT | 100.00 | 61.00 | 61.80 | 63.20 | 0.00 | - | 1 | 5 | 46.70% |
| FI260116C00105000 | 2024-02-06 2:36PM EDT | 105.00 | 48.10 | 56.40 | 58.20 | 0.00 | - | - | 7 | 43.17% |
| FI260116C00110000 | 2024-02-06 3:42PM EDT | 110.00 | 44.60 | 51.60 | 54.10 | 0.00 | - | 2 | 2 | 41.47% |
| FI260116C00115000 | 2024-02-06 10:31AM EDT | 115.00 | 40.69 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FI260116C00120000 | 2024-04-19 12:40PM EDT | 120.00 | 43.09 | 46.30 | 49.20 | 0.00 | - | 3 | 25 | 43.33% |
| FI260116C00125000 | 2024-02-06 10:31AM EDT | 125.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FI260116C00130000 | 2023-11-15 12:52PM EDT | 130.00 | 20.15 | 24.30 | 26.50 | 0.00 | - | 2 | 8 | 16.08% |
| FI260116C00135000 | 2024-04-15 10:41AM EDT | 135.00 | 35.80 | 36.70 | 38.60 | 0.00 | - | 50 | 60 | 39.26% |
| FI260116C00140000 | 2024-04-26 9:41AM EDT | 140.00 | 35.30 | 31.50 | 32.90 | 0.00 | - | 2 | 13 | 34.70% |
| FI260116C00145000 | 2024-04-18 10:36AM EDT | 145.00 | 26.80 | 28.70 | 29.70 | 0.00 | - | 1 | 48 | 33.57% |
| FI260116C00150000 | 2024-05-06 11:04AM EDT | 150.00 | 25.10 | 25.80 | 26.70 | 0.00 | - | 2 | 167 | 32.57% |
| FI260116C00155000 | 2024-05-07 10:28AM EDT | 155.00 | 23.30 | 22.80 | 25.50 | 0.00 | - | 5 | 73 | 33.72% |
| FI260116C00160000 | 2024-04-26 9:40AM EDT | 160.00 | 23.14 | 20.20 | 21.10 | 0.00 | - | 3 | 109 | 30.58% |
| FI260116C00165000 | 2024-04-09 3:08PM EDT | 165.00 | 20.20 | 19.30 | 20.40 | 0.00 | - | 1 | 105 | 31.99% |
| FI260116C00170000 | 2024-05-15 2:21PM EDT | 170.00 | 17.25 | 15.40 | 16.80 | 0.00 | - | 1 | 10 | 29.54% |
| FI260116C00175000 | 2024-04-09 3:09PM EDT | 175.00 | 15.58 | 14.60 | 15.60 | 0.00 | - | 1 | 26 | 29.96% |
| FI260116C00180000 | 2024-04-26 10:25AM EDT | 180.00 | 15.00 | 11.00 | 12.40 | 0.00 | - | 10 | 14 | 27.61% |
| FI260116C00190000 | 2024-04-23 9:57AM EDT | 190.00 | 10.88 | 8.50 | 9.30 | 0.00 | - | 5 | 19 | 26.60% |
| FI260116C00195000 | 2024-02-15 10:43AM EDT | 195.00 | 5.63 | 6.90 | 7.80 | 0.00 | - | 8 | 0 | 25.86% |
| FI260116C00200000 | 2024-05-16 11:18AM EDT | 200.00 | 7.14 | 6.80 | 7.40 | -2.26 | -24.04% | 1 | 101 | 26.60% |
| FI260116C00210000 | 2024-03-21 12:47PM EDT | 210.00 | 5.85 | 3.40 | 6.00 | 0.00 | - | 10 | 0 | 26.82% |
| FI260116C00220000 | 2024-05-06 2:20PM EDT | 220.00 | 3.05 | 3.10 | 3.60 | 0.00 | - | 15 | 9 | 24.54% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FI260116P00055000 | 2023-12-06 11:56AM EDT | 55.00 | 0.55 | 0.00 | 1.15 | 0.00 | - | 1 | 8 | 48.08% |
| FI260116P00060000 | 2023-12-07 1:07PM EDT | 60.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 53.04% |
| FI260116P00065000 | 2023-12-06 4:59PM EDT | 65.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 59.90% |
| FI260116P00090000 | 2023-11-06 3:37PM EDT | 90.00 | 3.80 | 2.55 | 4.60 | 0.00 | - | 2 | 3 | 39.66% |
| FI260116P00095000 | 2024-04-23 12:20PM EDT | 95.00 | 1.90 | 1.60 | 2.20 | 0.00 | - | 1 | 5 | 29.11% |
| FI260116P00100000 | 2024-04-30 12:32PM EDT | 100.00 | 2.40 | 1.95 | 2.35 | 0.00 | - | 6 | 11 | 27.10% |
| FI260116P00105000 | 2024-01-08 12:38PM EDT | 105.00 | 4.40 | 3.30 | 3.60 | 0.00 | - | 1 | 8 | 28.22% |
| FI260116P00110000 | 2024-04-24 10:06AM EDT | 110.00 | 3.40 | 2.85 | 3.30 | 0.00 | - | 3 | 14 | 24.89% |
| FI260116P00115000 | 2024-04-25 11:55AM EDT | 115.00 | 4.20 | 3.40 | 3.90 | 0.00 | - | 4 | 13 | 23.84% |
| FI260116P00120000 | 2024-04-25 11:54AM EDT | 120.00 | 5.00 | 4.10 | 4.70 | 0.00 | - | 4 | 12 | 23.02% |
| FI260116P00125000 | 2024-05-07 10:19AM EDT | 125.00 | 5.50 | 5.00 | 6.80 | 0.00 | - | 6 | 18 | 24.29% |
| FI260116P00130000 | 2024-05-15 3:52PM EDT | 130.00 | 6.00 | 5.90 | 6.50 | +0.10 | +1.69% | 3 | 14 | 21.07% |
| FI260116P00135000 | 2024-05-16 2:14PM EDT | 135.00 | 7.30 | 7.00 | 7.70 | -0.40 | -5.19% | 3 | 84 | 20.25% |
| FI260116P00140000 | 2024-05-16 1:22PM EDT | 140.00 | 8.40 | 8.30 | 9.20 | -0.70 | -7.69% | 3 | 14 | 19.60% |
| FI260116P00145000 | 2024-05-07 10:17AM EDT | 145.00 | 10.70 | 9.80 | 10.60 | 0.00 | - | 1 | 39 | 18.52% |
| FI260116P00150000 | 2024-05-07 12:19PM EDT | 150.00 | 12.29 | 11.50 | 12.90 | 0.00 | - | 1 | 21 | 18.34% |
| FI260116P00155000 | 2024-03-22 11:12AM EDT | 155.00 | 13.15 | 16.20 | 16.90 | 0.00 | - | 1 | 7 | 19.97% |
| FI260116P00160000 | 2024-04-25 10:23AM EDT | 160.00 | 17.80 | 15.80 | 16.80 | 0.00 | - | 73 | 51 | 16.05% |
| FI260116P00165000 | 2024-03-25 3:04PM EDT | 165.00 | 17.27 | 19.40 | 20.60 | 0.00 | - | 10 | 16 | 16.74% |
