La bourse est fermée
Dow Jones
38 055,18 -330,91 (-0,86 %) Nasdaq
15 843,84 -139,24 (-0,87 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0686 -0,0039 (-0,36 %) HANG SENG
17 763,03 +16,12 (+0,09 %) 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 12:04PM EDT. Marché ouvert.
Prix d’exercice:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240510C00135000 | 2024-04-23 12:26PM EDT | 2024-05-10 | 20.21 | 16.20 | 18.30 | 0.00 | - | - | 1 | 53.47% |
| FI240517C00135000 | 2024-04-17 2:48PM EDT | 2024-05-17 | 14.80 | 18.10 | 18.70 | 0.00 | - | 14 | 15 | 48.54% |
| FI240524C00135000 | 2024-04-19 1:49PM EDT | 2024-05-24 | 14.90 | 18.20 | 19.80 | 0.00 | - | 1 | 1 | 53.33% |
| FI240621C00135000 | 2024-04-26 1:21PM EDT | 2024-06-21 | 22.62 | 19.00 | 19.50 | 0.00 | - | 33 | 217 | 34.53% |
| FI240920C00135000 | 2024-04-10 3:15PM EDT | 2024-09-20 | 24.70 | 22.50 | 22.80 | 0.00 | - | 5 | 32 | 33.08% |
| FI241018C00135000 | 2024-04-11 12:42PM EDT | 2024-10-18 | 24.70 | 22.80 | 24.60 | 0.00 | - | 1 | 1 | 35.61% |
| FI241115C00135000 | 2024-04-02 2:41PM EDT | 2024-11-15 | 30.40 | 24.60 | 25.00 | 0.00 | - | 1 | 1 | 34.10% |
| FI241220C00135000 | 2024-04-04 3:35PM EDT | 2024-12-20 | 28.75 | 25.60 | 26.10 | 0.00 | - | 5 | 5 | 34.15% |
| FI250117C00135000 | 2024-04-26 10:27AM EDT | 2025-01-17 | 30.00 | 26.50 | 26.90 | 0.00 | - | 40 | 928 | 34.11% |
| FI260116C00135000 | 2024-04-15 10:41AM EDT | 2026-01-16 | 35.80 | 35.60 | 37.40 | 0.00 | - | 50 | 60 | 37.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503P00135000 | 2024-04-17 10:51AM EDT | 2024-05-03 | 0.65 | 0.00 | 0.55 | 0.00 | - | 64 | 125 | 74.71% |
| FI240517P00135000 | 2024-04-26 3:40PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 48 | 31.25% |
| FI240621P00135000 | 2024-04-25 2:57PM EDT | 2024-06-21 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 394 | 24.15% |
| FI240920P00135000 | 2024-04-26 11:12AM EDT | 2024-09-20 | 1.75 | 1.90 | 2.05 | 0.00 | - | 12 | 41 | 22.14% |
| FI241018P00135000 | 2024-04-25 10:28AM EDT | 2024-10-18 | 2.80 | 2.20 | 2.45 | 0.00 | - | 27 | 35 | 21.74% |
| FI241115P00135000 | 2024-04-22 12:44PM EDT | 2024-11-15 | 3.93 | 2.80 | 3.00 | 0.00 | - | 15 | 17 | 21.94% |
| FI241220P00135000 | 2024-04-19 11:47AM EDT | 2024-12-20 | 4.80 | 3.30 | 3.60 | 0.00 | - | 29 | 157 | 21.95% |
| FI250117P00135000 | 2024-04-26 10:04AM EDT | 2025-01-17 | 3.40 | 3.60 | 3.90 | 0.00 | - | 1 | 522 | 21.53% |
| FI250620P00135000 | 2024-04-16 2:41PM EDT | 2025-06-20 | 7.20 | 5.70 | 5.90 | 0.00 | - | 70 | 15 | 21.06% |
| FI260116P00135000 | 2024-04-25 11:54AM EDT | 2026-01-16 | 8.20 | 7.60 | 8.20 | 0.00 | - | 3 | 81 | 20.68% |
