La bourse ferme dans 6 h 40 min
CAC 40
8 049,19 -15,96 (-0,20 %) Euro Stoxx 50
4 962,85 -18,24 (-0,37 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0707 -0,0018 (-0,17 %) Gold future
2 324,30 -33,40 (-1,42 %) 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
Échanges après Bourse :
Prix d’exercice:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503C00160000 | 2024-04-29 3:03PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| FI240510C00160000 | 2024-04-29 3:00PM EDT | 2024-05-10 | 0.42 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| FI240517C00160000 | 2024-04-29 10:42AM EDT | 2024-05-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FI240524C00160000 | 2024-04-29 1:55PM EDT | 2024-05-24 | 1.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FI240531C00160000 | 2024-04-23 10:18AM EDT | 2024-05-31 | 2.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| FI240621C00160000 | 2024-04-29 3:47PM EDT | 2024-06-21 | 2.15 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| FI240920C00160000 | 2024-04-26 9:40AM EDT | 2024-09-20 | 6.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| FI241018C00160000 | 2024-04-26 2:41PM EDT | 2024-10-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| FI241115C00160000 | 2024-04-29 10:45AM EDT | 2024-11-15 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FI241220C00160000 | 2024-04-01 11:19AM EDT | 2024-12-20 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| FI250117C00160000 | 2024-04-25 3:16PM EDT | 2025-01-17 | 11.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FI250620C00160000 | 2024-04-23 12:29PM EDT | 2025-06-20 | 17.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| FI260116C00160000 | 2024-04-26 9:40AM EDT | 2026-01-16 | 23.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503P00160000 | 2024-04-08 11:38AM EDT | 2024-05-03 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FI240517P00160000 | 2024-04-23 10:37AM EDT | 2024-05-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FI240524P00160000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 9.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FI240531P00160000 | 2024-04-23 11:28AM EDT | 2024-05-31 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FI240621P00160000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FI240920P00160000 | 2024-04-25 12:48PM EDT | 2024-09-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FI241018P00160000 | 2024-04-26 10:35AM EDT | 2024-10-18 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FI241115P00160000 | 2024-04-26 1:03PM EDT | 2024-11-15 | 9.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FI241220P00160000 | 2024-04-23 12:21PM EDT | 2024-12-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FI250117P00160000 | 2024-04-23 2:54PM EDT | 2025-01-17 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FI250620P00160000 | 2024-04-01 10:37AM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FI260116P00160000 | 2024-04-25 10:23AM EDT | 2026-01-16 | 17.80 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
