La bourse ferme dans 2 h 52 min
CAC 40
8 052,73 -12,42 (-0,15 %) Euro Stoxx 50
4 961,60 -19,49 (-0,39 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0707 -0,0018 (-0,17 %) Gold future
2 321,40 -36,30 (-1,54 %) 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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503C00150000 | 2024-04-26 3:51PM EDT | 2024-05-03 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| FI240510C00150000 | 2024-04-29 9:32AM EDT | 2024-05-10 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FI240517C00150000 | 2024-04-29 1:15PM EDT | 2024-05-17 | 6.07 | 0.00 | 0.00 | 0.00 | - | 104 | 350 | 0.00% |
| FI240524C00150000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 5.23 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| FI240531C00150000 | 2024-04-24 12:00PM EDT | 2024-05-31 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| FI240607C00150000 | 2024-04-25 2:42PM EDT | 2024-06-07 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FI240621C00150000 | 2024-04-29 2:30PM EDT | 2024-06-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 7 | 342 | 0.00% |
| FI240920C00150000 | 2024-04-24 11:58AM EDT | 2024-09-20 | 11.16 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 0.00% |
| FI241018C00150000 | 2024-04-26 11:06AM EDT | 2024-10-18 | 14.70 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 0.00% |
| FI241220C00150000 | 2024-02-28 4:36PM EDT | 2024-12-20 | 13.50 | 19.10 | 21.40 | 0.00 | - | 2 | 7 | 39.50% |
| FI250117C00150000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 16.50 | 0.00 | 0.00 | 0.00 | - | 50 | 460 | 0.00% |
| FI250620C00150000 | 2024-04-26 11:33AM EDT | 2025-06-20 | 23.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FI260116C00150000 | 2024-04-26 1:12PM EDT | 2026-01-16 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503P00150000 | 2024-04-29 11:47AM EDT | 2024-05-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 6.25% |
| FI240510P00150000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 3.13% |
| FI240517P00150000 | 2024-04-29 12:00PM EDT | 2024-05-17 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 369 | 3.13% |
| FI240524P00150000 | 2024-04-29 10:36AM EDT | 2024-05-24 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| FI240531P00150000 | 2024-04-25 3:01PM EDT | 2024-05-31 | 2.10 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 3.13% |
| FI240621P00150000 | 2024-04-29 10:22AM EDT | 2024-06-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 568 | 1.56% |
| FI240920P00150000 | 2024-04-29 10:02AM EDT | 2024-09-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 1.56% |
| FI241018P00150000 | 2024-04-25 10:19AM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 36 | 45 | 0.78% |
| FI241115P00150000 | 2024-04-23 1:14PM EDT | 2024-11-15 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.78% |
| FI241220P00150000 | 2024-04-04 3:53PM EDT | 2024-12-20 | 7.31 | 0.00 | 0.00 | 0.00 | - | 13 | 43 | 0.78% |
| FI250117P00150000 | 2024-04-23 1:26PM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 0.78% |
| FI260116P00150000 | 2024-04-26 9:39AM EDT | 2026-01-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.39% |
