La bourse ferme dans 33 min
CAC 40
8 015,50 -49,65 (-0,62 %) Euro Stoxx 50
4 946,04 -35,05 (-0,70 %) Dow Jones
38 257,07 -129,02 (-0,34 %) EUR/USD
1,0694 -0,0031 (-0,29 %) Gold future
2 310,70 -47,00 (-1,99 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Fiserv, Inc. (FI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:56AM EDT. Marché ouvert.
Prix d’exercice:125.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240510C00125000 | 2024-04-25 11:01AM EDT | 2024-05-10 | 26.09 | 28.00 | 28.70 | 0.00 | - | 2 | 2 | 60.16% |
| FI240517C00125000 | 2024-04-19 10:52AM EDT | 2024-05-17 | 23.50 | 28.10 | 28.80 | 0.00 | - | 1 | 2 | 51.56% |
| FI240524C00125000 | 2024-04-19 9:53AM EDT | 2024-05-24 | 23.77 | 28.30 | 29.00 | 0.00 | - | 1 | 1 | 56.49% |
| FI240531C00125000 | 2024-04-25 11:01AM EDT | 2024-05-31 | 26.45 | 27.30 | 30.60 | 0.00 | - | - | 2 | 69.24% |
| FI240621C00125000 | 2024-04-29 9:45AM EDT | 2024-06-21 | 31.54 | 28.70 | 29.50 | 0.00 | - | 1 | 430 | 44.26% |
| FI240920C00125000 | 2024-03-14 3:08PM EDT | 2024-09-20 | 29.70 | 30.40 | 30.90 | 0.00 | - | 4 | 10 | 34.02% |
| FI241115C00125000 | 2024-03-12 1:51PM EDT | 2024-11-15 | 32.25 | 33.40 | 34.70 | 0.00 | - | - | 1 | 41.68% |
| FI241220C00125000 | 2024-01-29 11:07AM EDT | 2024-12-20 | 26.20 | 30.50 | 31.70 | 0.00 | - | - | 65 | 29.36% |
| FI250117C00125000 | 2024-04-29 9:55AM EDT | 2025-01-17 | 37.80 | 33.60 | 35.40 | 0.00 | - | 2 | 379 | 38.20% |
| FI260116C00125000 | 2024-02-06 10:31AM EDT | 2026-01-16 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240517P00125000 | 2024-04-24 12:11PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 40.43% |
| FI240621P00125000 | 2024-04-22 10:22AM EDT | 2024-06-21 | 0.50 | 0.05 | 0.75 | 0.00 | - | 3 | 277 | 38.33% |
| FI240920P00125000 | 2024-04-16 10:48AM EDT | 2024-09-20 | 1.85 | 0.95 | 1.05 | 0.00 | - | 1 | 44 | 25.37% |
| FI241220P00125000 | 2024-04-26 9:51AM EDT | 2024-12-20 | 1.90 | 1.90 | 2.10 | 0.00 | - | 1 | 1 | 24.46% |
| FI250117P00125000 | 2024-04-17 2:47PM EDT | 2025-01-17 | 3.20 | 2.10 | 2.40 | 0.00 | - | 1 | 904 | 24.20% |
| FI260116P00125000 | 2024-02-09 10:30AM EDT | 2026-01-16 | 6.95 | 5.70 | 7.00 | 0.00 | - | 2 | 10 | 24.44% |
