La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 679,03 +453,37 (+1,19 %) EUR/USD
1,0772 +0,0045 (+0,42 %) Gold future
2 306,70 -2,90 (-0,13 %) Bitcoin EUR
57 464,64 +2 609,80 (+4,76 %)
Fiserv, Inc. (FI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:46PM EDT. Marché ouvert.
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503C00127000 | 2024-05-02 9:41AM EDT | 127.00 | 21.77 | 22.00 | 23.80 | 0.00 | - | 10 | 10 | 225.68% |
| FI240503C00130000 | 2024-05-02 11:39AM EDT | 130.00 | 17.90 | 18.90 | 19.50 | -1.45 | -7.49% | 2 | 1 | 159.77% |
| FI240503C00140000 | 2024-05-02 11:54AM EDT | 140.00 | 8.70 | 8.90 | 9.70 | 0.00 | - | 2 | 2 | 61.33% |
| FI240503C00145000 | 2024-04-26 10:20AM EDT | 145.00 | 11.10 | 4.10 | 4.60 | 0.00 | - | 1 | 2 | 54.49% |
| FI240503C00147000 | 2024-05-03 10:37AM EDT | 147.00 | 1.90 | 2.05 | 2.40 | -0.30 | -13.64% | 5 | 5 | 26.47% |
| FI240503C00148000 | 2024-05-03 11:34AM EDT | 148.00 | 1.45 | 1.15 | 1.60 | +0.10 | +7.41% | 18 | 8 | 26.47% |
| FI240503C00149000 | 2024-05-03 11:34AM EDT | 149.00 | 0.55 | 0.25 | 0.45 | -0.75 | -57.69% | 1 | 8 | 9.72% |
| FI240503C00150000 | 2024-05-03 12:29PM EDT | 150.00 | 0.07 | 0.00 | 0.10 | -0.31 | -86.11% | 19 | 18 | 11.33% |
| FI240503C00152500 | 2024-05-02 3:17PM EDT | 152.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 22 | 56 | 25.98% |
| FI240503C00155000 | 2024-05-03 12:22PM EDT | 155.00 | 0.03 | 0.00 | 0.05 | +0.02 | +100.00% | 6 | 629 | 40.63% |
| FI240503C00157500 | 2024-05-03 12:20PM EDT | 157.50 | 0.03 | 0.00 | 0.05 | -0.12 | -66.67% | 4 | 56 | 54.30% |
| FI240503C00160000 | 2024-05-01 9:53AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 25.00% |
| FI240503C00162500 | 2024-04-29 3:19PM EDT | 162.50 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 76 | 138.87% |
| FI240503C00165000 | 2024-04-26 9:32AM EDT | 165.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 3 | 45 | 155.76% |
| FI240503C00167500 | 2024-04-18 3:30PM EDT | 167.50 | 0.33 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 172.07% |
| FI240503C00172500 | 2024-03-27 3:45PM EDT | 172.50 | 0.65 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 155.86% |
| FI240503C00230000 | 2024-05-01 2:15PM EDT | 230.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 9 | 6 | 508.59% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503P00135000 | 2024-04-17 10:51AM EDT | 135.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | 64 | 125 | 185.55% |
| FI240503P00139000 | 2024-04-29 3:04PM EDT | 139.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 147.66% |
| FI240503P00140000 | 2024-04-22 2:27PM EDT | 140.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 138.09% |
| FI240503P00141000 | 2024-04-25 10:41AM EDT | 141.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | - | 3 | 128.32% |
| FI240503P00142000 | 2024-04-22 2:40PM EDT | 142.00 | 1.11 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 118.36% |
| FI240503P00143000 | 2024-04-23 3:13PM EDT | 143.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 108.30% |
| FI240503P00144000 | 2024-04-23 3:13PM EDT | 144.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 8 | 97.95% |
| FI240503P00145000 | 2024-04-30 11:38AM EDT | 145.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 2 | 5 | 87.40% |
| FI240503P00146000 | 2024-04-23 1:51PM EDT | 146.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 114 | 155 | 31.35% |
| FI240503P00147000 | 2024-04-24 3:58PM EDT | 147.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 1 | 303 | 19.92% |
| FI240503P00148000 | 2024-04-25 10:18AM EDT | 148.00 | 0.90 | 0.00 | 0.10 | 0.00 | - | 33 | 41 | 15.92% |
| FI240503P00149000 | 2024-05-01 3:57PM EDT | 149.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 17 | 67 | 13.38% |
| FI240503P00150000 | 2024-05-03 12:15PM EDT | 150.00 | 0.95 | 0.70 | 0.95 | -0.65 | -40.62% | 4 | 138 | 15.82% |
| FI240503P00152500 | 2024-05-03 10:33AM EDT | 152.50 | 3.70 | 2.75 | 3.90 | +0.50 | +15.62% | 3 | 414 | 58.59% |
| FI240503P00155000 | 2024-05-01 2:33PM EDT | 155.00 | 4.80 | 5.50 | 6.40 | 0.00 | - | 3 | 29 | 56.06% |
| FI240503P00157500 | 2024-05-01 9:52AM EDT | 157.50 | 5.45 | 8.00 | 8.50 | 0.00 | - | 2 | 0 | 76.86% |
| FI240503P00160000 | 2024-04-08 11:38AM EDT | 160.00 | 5.00 | 8.90 | 12.80 | 0.00 | - | 8 | 0 | 77.34% |
