La bourse est fermée
Dow Jones
37 966,48 -419,61 (-1,09 %) Nasdaq
15 788,80 -194,29 (-1,22 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0681 -0,0044 (-0,41 %) 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 03:05PM EDT. Marché ouvert.
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503C00145000 | 2024-04-26 10:20AM EDT | 2024-05-03 | 11.10 | 6.20 | 8.00 | 0.00 | - | 1 | 2 | 42.77% |
| FI240517C00145000 | 2024-04-23 11:37AM EDT | 2024-05-17 | 10.30 | 8.40 | 8.70 | 0.00 | - | 3 | 18 | 28.52% |
| FI240621C00145000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 10.85 | 10.20 | 10.40 | 0.00 | - | 1 | 351 | 25.87% |
| FI240920C00145000 | 2024-04-23 1:55PM EDT | 2024-09-20 | 17.00 | 14.50 | 14.80 | 0.00 | - | 21 | 47 | 28.42% |
| FI241018C00145000 | 2024-02-26 4:01PM EDT | 2024-10-18 | 16.25 | 21.80 | 23.40 | 0.00 | - | 2 | 29 | 47.77% |
| FI241220C00145000 | 2024-04-15 11:20AM EDT | 2024-12-20 | 17.40 | 18.00 | 18.50 | 0.00 | - | 7 | 8 | 30.30% |
| FI250117C00145000 | 2024-04-26 3:01PM EDT | 2025-01-17 | 22.17 | 18.90 | 19.50 | 0.00 | - | 1 | 1,485 | 30.68% |
| FI250620C00145000 | 2024-04-11 3:26PM EDT | 2025-06-20 | 26.00 | 22.90 | 24.80 | 0.00 | - | 1 | 151 | 32.94% |
| FI260116C00145000 | 2024-04-18 10:36AM EDT | 2026-01-16 | 26.80 | 30.00 | 30.80 | 0.00 | - | 1 | 48 | 34.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503P00145000 | 2024-04-30 11:38AM EDT | 2024-05-03 | 0.12 | 0.05 | 0.15 | -0.28 | -70.00% | 2 | 3 | 32.52% |
| FI240517P00145000 | 2024-04-25 2:57PM EDT | 2024-05-17 | 0.67 | 0.50 | 0.60 | 0.00 | - | 8 | 255 | 22.53% |
| FI240524P00145000 | 2024-04-30 11:55AM EDT | 2024-05-24 | 0.75 | 0.70 | 0.80 | -0.15 | -16.67% | 1 | 15 | 21.19% |
| FI240531P00145000 | 2024-04-16 10:24AM EDT | 2024-05-31 | 3.63 | 0.85 | 1.00 | 0.00 | - | - | 10 | 20.40% |
| FI240621P00145000 | 2024-04-29 2:32PM EDT | 2024-06-21 | 1.25 | 1.45 | 1.65 | 0.00 | - | 102 | 1,491 | 19.68% |
| FI240920P00145000 | 2024-04-29 10:06AM EDT | 2024-09-20 | 3.25 | 3.90 | 4.10 | 0.00 | - | 3 | 145 | 19.52% |
| FI241018P00145000 | 2024-04-25 10:24AM EDT | 2024-10-18 | 5.20 | 4.30 | 4.60 | 0.00 | - | 12 | 139 | 19.19% |
| FI241115P00145000 | 2024-04-09 12:47PM EDT | 2024-11-15 | 5.00 | 5.20 | 5.40 | 0.00 | - | 13 | 17 | 19.75% |
| FI241220P00145000 | 2024-04-26 10:22AM EDT | 2024-12-20 | 5.00 | 5.80 | 6.00 | 0.00 | - | 1 | 27 | 19.56% |
| FI250117P00145000 | 2024-04-12 10:43AM EDT | 2025-01-17 | 6.90 | 6.20 | 6.40 | 0.00 | - | 28 | 250 | 19.33% |
| FI250620P00145000 | 2024-03-28 9:45AM EDT | 2025-06-20 | 6.85 | 7.50 | 10.10 | 0.00 | - | 17 | 25 | 21.42% |
| FI260116P00145000 | 2024-04-09 3:09PM EDT | 2026-01-16 | 10.30 | 10.60 | 11.20 | 0.00 | - | 1 | 37 | 18.93% |
