Marchés français ouverture 2 h 23 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 065,39 +448,29 (+1,16 %) EUR/USD
1,0833 +0,0006 (+0,05 %) HANG SENG
18 930,02 -265,58 (-1,38 %) Bitcoin EUR
64 144,44 -190,82 (-0,30 %)
Fiserv, Inc. (FI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EDT
Échanges après Bourse :
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240524C00125000 | 2024-04-19 9:53AM EDT | 125.00 | 23.77 | 26.20 | 29.50 | 0.00 | - | 1 | 1 | 156.64% |
| FI240524C00130000 | 2024-05-17 12:07PM EDT | 130.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FI240524C00131000 | 2024-05-14 11:37AM EDT | 131.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FI240524C00135000 | 2024-04-19 1:49PM EDT | 135.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FI240524C00138000 | 2024-05-14 3:52PM EDT | 138.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FI240524C00145000 | 2024-05-14 3:59PM EDT | 145.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FI240524C00148000 | 2024-05-14 10:26AM EDT | 148.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FI240524C00149000 | 2024-05-20 10:37AM EDT | 149.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FI240524C00150000 | 2024-05-21 11:53AM EDT | 150.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| FI240524C00152500 | 2024-05-22 2:46PM EDT | 152.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FI240524C00155000 | 2024-05-22 3:45PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| FI240524C00157500 | 2024-05-20 3:37PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FI240524C00160000 | 2024-05-15 10:02AM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FI240524C00162500 | 2024-05-15 12:16PM EDT | 162.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FI240524C00170000 | 2024-04-24 9:32AM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240524P00124000 | 2024-05-16 3:22PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FI240524P00125000 | 2024-05-15 11:54AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FI240524P00127000 | 2024-05-17 9:53AM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| FI240524P00128000 | 2024-05-20 3:56PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FI240524P00138000 | 2024-05-22 11:10AM EDT | 138.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| FI240524P00140000 | 2024-05-17 10:45AM EDT | 140.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FI240524P00142000 | 2024-05-16 3:21PM EDT | 142.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FI240524P00143000 | 2024-05-06 12:32PM EDT | 143.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FI240524P00145000 | 2024-05-14 3:49PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FI240524P00147000 | 2024-05-20 11:13AM EDT | 147.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FI240524P00149000 | 2024-05-21 12:01PM EDT | 149.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| FI240524P00150000 | 2024-05-22 12:27PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| FI240524P00152500 | 2024-05-21 3:10PM EDT | 152.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.20% |
| FI240524P00155000 | 2024-05-21 3:56PM EDT | 155.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FI240524P00157500 | 2024-05-16 12:04PM EDT | 157.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FI240524P00160000 | 2024-04-15 9:30AM EDT | 160.00 | 9.11 | 5.60 | 6.90 | 0.00 | - | 3 | 0 | 0.00% |
