La bourse ferme dans 8 min
CAC 40
7 988,83 -76,32 (-0,95 %) Euro Stoxx 50
4 927,73 -53,36 (-1,07 %) Dow Jones
38 092,99 -293,10 (-0,76 %) EUR/USD
1,0695 -0,0030 (-0,28 %) Gold future
2 307,70 -50,00 (-2,12 %) 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 11:22AM EDT. Marché ouvert.
Prix d’exercice:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503C00165000 | 2024-04-26 9:32AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.55 | 0.00 | - | 3 | 45 | 50.20% |
| FI240510C00165000 | 2024-04-09 10:27AM EDT | 2024-05-10 | 1.40 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 39.80% |
| FI240517C00165000 | 2024-04-30 10:32AM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 3 | 157 | 20.75% |
| FI240621C00165000 | 2024-04-30 10:34AM EDT | 2024-06-21 | 0.85 | 0.80 | 0.95 | -0.15 | -15.00% | 3 | 292 | 19.58% |
| FI240920C00165000 | 2024-04-26 3:22PM EDT | 2024-09-20 | 5.80 | 4.30 | 4.50 | 0.00 | - | 8 | 246 | 23.44% |
| FI241018C00165000 | 2024-04-26 2:29PM EDT | 2024-10-18 | 6.60 | 5.20 | 5.40 | 0.00 | - | 1 | 23 | 23.79% |
| FI241115C00165000 | 2024-04-05 1:07PM EDT | 2024-11-15 | 9.80 | 6.60 | 6.90 | 0.00 | - | 1 | 5 | 25.59% |
| FI241220C00165000 | 2024-04-26 2:33PM EDT | 2024-12-20 | 9.50 | 7.80 | 8.10 | 0.00 | - | 10 | 97 | 26.15% |
| FI250117C00165000 | 2024-04-26 12:44PM EDT | 2025-01-17 | 10.43 | 8.30 | 8.90 | 0.00 | - | 1 | 210 | 26.31% |
| FI250620C00165000 | 2024-04-22 12:33PM EDT | 2025-06-20 | 11.70 | 13.60 | 16.40 | 0.00 | - | 1 | 3 | 32.51% |
| FI260116C00165000 | 2024-04-09 3:08PM EDT | 2026-01-16 | 20.20 | 19.40 | 20.70 | 0.00 | - | 1 | 105 | 31.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240621P00165000 | 2024-04-02 10:43AM EDT | 2024-06-21 | 9.10 | 11.70 | 12.00 | 0.00 | - | 2 | 48 | 0.00% |
| FI240920P00165000 | 2024-04-08 3:37PM EDT | 2024-09-20 | 11.30 | 13.20 | 14.20 | 0.00 | - | 36 | 61 | 16.14% |
| FI241018P00165000 | 2024-04-08 11:36AM EDT | 2024-10-18 | 11.70 | 13.50 | 13.80 | 0.00 | - | 1 | 1 | 13.53% |
| FI241115P00165000 | 2024-02-28 11:50AM EDT | 2024-11-15 | 15.80 | 10.10 | 12.60 | 0.00 | - | 5 | 46 | 8.33% |
| FI241220P00165000 | 2024-01-31 4:21PM EDT | 2024-12-20 | 23.10 | 16.50 | 17.30 | 0.00 | - | - | 1 | 19.94% |
| FI250117P00165000 | 2023-12-07 11:32AM EDT | 2025-01-17 | 34.10 | 30.30 | 33.00 | 0.00 | - | 2 | 0 | 49.66% |
| FI250620P00165000 | 2024-03-27 12:24PM EDT | 2025-06-20 | 14.90 | 15.50 | 18.30 | 0.00 | - | 1 | 1 | 16.62% |
| FI260116P00165000 | 2024-03-25 3:04PM EDT | 2026-01-16 | 17.27 | 19.40 | 20.60 | 0.00 | - | 10 | 16 | 16.56% |
