La bourse ferme dans 2 h 32 min
CAC 40
8 032,74 -32,41 (-0,40 %) Euro Stoxx 50
4 946,35 -34,74 (-0,70 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0701 -0,0024 (-0,22 %) Gold future
2 319,60 -38,10 (-1,62 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Fiserv, Inc. (FI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503C00140000 | 2024-04-26 9:52AM EDT | 2024-05-03 | 15.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FI240517C00140000 | 2024-04-23 10:38AM EDT | 2024-05-17 | 18.05 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| FI240621C00140000 | 2024-04-26 2:26PM EDT | 2024-06-21 | 18.00 | 0.00 | 0.00 | 0.00 | - | 10 | 297 | 0.00% |
| FI240920C00140000 | 2024-04-26 2:27PM EDT | 2024-09-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| FI241018C00140000 | 2024-04-16 10:50AM EDT | 2024-10-18 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| FI241115C00140000 | 2024-03-11 10:23AM EDT | 2024-11-15 | 19.95 | 23.30 | 23.70 | 0.00 | - | 1 | 1 | 35.79% |
| FI241220C00140000 | 2024-02-16 11:12AM EDT | 2024-12-20 | 19.75 | 19.80 | 21.90 | 0.00 | - | 2 | 5 | 28.85% |
| FI250117C00140000 | 2024-04-26 3:01PM EDT | 2025-01-17 | 25.90 | 0.00 | 0.00 | 0.00 | - | 34 | 371 | 0.00% |
| FI250620C00140000 | 2024-04-12 1:29PM EDT | 2025-06-20 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| FI260116C00140000 | 2024-04-26 9:41AM EDT | 2026-01-16 | 35.30 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503P00140000 | 2024-04-22 2:27PM EDT | 2024-05-03 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| FI240517P00140000 | 2024-04-29 10:09AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 518 | 12.50% |
| FI240524P00140000 | 2024-04-26 11:29AM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| FI240531P00140000 | 2024-04-23 10:04AM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| FI240621P00140000 | 2024-04-29 1:08PM EDT | 2024-06-21 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 4,621 | 6.25% |
| FI240920P00140000 | 2024-04-29 10:06AM EDT | 2024-09-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 237 | 3.13% |
| FI241018P00140000 | 2024-04-22 2:52PM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 33 | 67 | 3.13% |
| FI241115P00140000 | 2024-04-29 2:49PM EDT | 2024-11-15 | 3.60 | 0.00 | 0.00 | 0.00 | - | 30 | 49 | 3.13% |
| FI241220P00140000 | 2024-04-29 9:49AM EDT | 2024-12-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 3.13% |
| FI250117P00140000 | 2024-04-18 1:59PM EDT | 2025-01-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 15 | 196 | 3.13% |
| FI250620P00140000 | 2024-03-28 2:16PM EDT | 2025-06-20 | 5.90 | 6.20 | 6.60 | 0.00 | - | 19 | 22 | 19.94% |
| FI260116P00140000 | 2024-04-25 12:37PM EDT | 2026-01-16 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 1.56% |
