Marchés français ouverture 4 h 22 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 725,49 -221,44 (-0,57 %) EUR/USD
1,0862 +0,0004 (+0,03 %) HANG SENG
19 296,94 +76,32 (+0,40 %) Bitcoin EUR
64 564,91 -934,73 (-1,43 %)
Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621C00040000 | 2024-05-13 10:46AM EDT | 40.00 | 26.20 | 26.30 | 30.50 | 0.00 | - | 1 | 25 | 122.27% |
| FOUR240621C00045000 | 2024-05-16 10:04AM EDT | 45.00 | 25.90 | 21.70 | 25.00 | 0.00 | - | 5 | 1 | 97.17% |
| FOUR240621C00050000 | 2024-05-15 10:08AM EDT | 50.00 | 20.20 | 16.90 | 20.10 | 0.00 | - | 1 | 6 | 81.93% |
| FOUR240621C00052500 | 2024-05-09 10:31AM EDT | 52.50 | 10.27 | 13.60 | 17.50 | 0.00 | - | 1 | 1 | 54.30% |
| FOUR240621C00055000 | 2024-05-15 3:50PM EDT | 55.00 | 16.80 | 11.90 | 15.10 | 0.00 | - | 1 | 1 | 61.77% |
| FOUR240621C00057500 | 2024-05-15 11:01AM EDT | 57.50 | 12.20 | 10.60 | 11.30 | 0.00 | - | 1 | 80 | 50.73% |
| FOUR240621C00060000 | 2024-05-21 10:59AM EDT | 60.00 | 8.10 | 8.40 | 9.10 | -1.40 | -14.74% | 8 | 133 | 54.25% |
| FOUR240621C00062500 | 2024-05-21 10:33AM EDT | 62.50 | 6.47 | 6.70 | 7.00 | -1.03 | -13.73% | 287 | 462 | 49.41% |
| FOUR240621C00065000 | 2024-05-21 3:45PM EDT | 65.00 | 4.95 | 4.90 | 5.20 | -1.05 | -17.50% | 5 | 828 | 46.70% |
| FOUR240621C00067500 | 2024-05-21 3:58PM EDT | 67.50 | 3.66 | 3.50 | 3.70 | -0.69 | -15.86% | 132 | 571 | 44.87% |
| FOUR240621C00070000 | 2024-05-21 3:54PM EDT | 70.00 | 2.40 | 2.40 | 2.50 | -0.70 | -22.58% | 48 | 851 | 43.38% |
| FOUR240621C00072500 | 2024-05-21 3:57PM EDT | 72.50 | 1.61 | 1.60 | 1.90 | -0.54 | -25.12% | 63 | 1,759 | 46.41% |
| FOUR240621C00075000 | 2024-05-21 3:48PM EDT | 75.00 | 0.97 | 1.00 | 1.10 | -0.38 | -28.15% | 22 | 1,805 | 43.46% |
| FOUR240621C00077500 | 2024-05-21 1:22PM EDT | 77.50 | 0.65 | 0.65 | 0.75 | -0.25 | -27.78% | 15 | 524 | 44.63% |
| FOUR240621C00080000 | 2024-05-21 3:57PM EDT | 80.00 | 0.40 | 0.40 | 0.60 | -0.20 | -33.33% | 24 | 441 | 47.95% |
| FOUR240621C00082500 | 2024-05-20 9:53AM EDT | 82.50 | 0.36 | 0.20 | 0.55 | 0.00 | - | 1 | 44 | 52.64% |
| FOUR240621C00085000 | 2024-05-21 9:30AM EDT | 85.00 | 0.40 | 0.25 | 0.40 | +0.15 | +60.00% | 3 | 864 | 51.27% |
| FOUR240621C00087500 | 2024-05-15 10:31AM EDT | 87.50 | 0.35 | 0.10 | 0.50 | 0.00 | - | 1 | 171 | 55.18% |
| FOUR240621C00090000 | 2024-05-17 9:30AM EDT | 90.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 348 | 55.27% |
| FOUR240621C00092500 | 2024-05-15 2:50PM EDT | 92.50 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 10 | 79.05% |
| FOUR240621C00095000 | 2024-03-18 10:37AM EDT | 95.00 | 1.55 | 0.40 | 0.65 | 0.00 | - | 8 | 118 | 77.00% |
| FOUR240621C00100000 | 2024-05-21 10:03AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 869 | 53.13% |
| FOUR240621C00105000 | 2024-05-16 9:47AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 140 | 58.59% |
| FOUR240621C00110000 | 2024-04-03 10:14AM EDT | 110.00 | 0.71 | 0.00 | 2.35 | 0.00 | - | 4 | 60 | 120.90% |
| FOUR240621C00115000 | 2024-04-12 3:50PM EDT | 115.00 | 0.26 | 0.00 | 1.25 | 0.00 | - | 11 | 35 | 111.52% |
| FOUR240621C00125000 | 2024-03-12 11:00AM EDT | 125.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | - | 1 | 114.45% |
| FOUR240621C00130000 | 2024-04-09 9:31AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621P00032500 | 2024-04-25 1:27PM EDT | 32.50 | 1.01 | 0.00 | 1.20 | 0.00 | - | - | 2 | 164.75% |
| FOUR240621P00035000 | 2024-05-15 10:05AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 22 | 103.91% |
| FOUR240621P00037500 | 2024-05-08 1:20PM EDT | 37.50 | 0.40 | 0.00 | 2.15 | 0.00 | - | 31 | 55 | 158.35% |
| FOUR240621P00040000 | 2024-05-15 2:20PM EDT | 40.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 2 | 643 | 123.05% |
| FOUR240621P00042500 | 2024-05-20 1:21PM EDT | 42.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 38 | 76.17% |
| FOUR240621P00045000 | 2024-05-15 3:45PM EDT | 45.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 27 | 101.07% |
| FOUR240621P00047500 | 2024-05-14 10:08AM EDT | 47.50 | 0.39 | 0.00 | 1.50 | 0.00 | - | 5 | 74 | 95.70% |
| FOUR240621P00050000 | 2024-05-16 2:05PM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 113 | 54.88% |
| FOUR240621P00052500 | 2024-05-21 9:43AM EDT | 52.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 22 | 75 | 50.88% |
| FOUR240621P00055000 | 2024-05-21 3:02PM EDT | 55.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 2 | 2,896 | 48.00% |
| FOUR240621P00057500 | 2024-05-21 10:16AM EDT | 57.50 | 0.40 | 0.25 | 0.45 | +0.13 | +48.15% | 1 | 4,131 | 46.39% |
| FOUR240621P00060000 | 2024-05-21 3:48PM EDT | 60.00 | 0.71 | 0.60 | 0.75 | +0.11 | +18.33% | 168 | 4,276 | 44.29% |
| FOUR240621P00062500 | 2024-05-21 3:27PM EDT | 62.50 | 1.20 | 0.85 | 1.20 | +0.27 | +29.03% | 29 | 960 | 42.04% |
| FOUR240621P00065000 | 2024-05-21 1:12PM EDT | 65.00 | 2.05 | 1.70 | 1.90 | +0.49 | +31.41% | 315 | 562 | 40.38% |
| FOUR240621P00067500 | 2024-05-21 1:15PM EDT | 67.50 | 3.28 | 2.80 | 2.95 | +0.78 | +31.20% | 28 | 7,009 | 39.65% |
| FOUR240621P00070000 | 2024-05-21 3:59PM EDT | 70.00 | 4.35 | 4.20 | 4.70 | +0.45 | +11.54% | 4 | 585 | 43.90% |
| FOUR240621P00072500 | 2024-05-20 3:34PM EDT | 72.50 | 5.50 | 5.90 | 6.20 | 0.00 | - | 1 | 31 | 41.36% |
| FOUR240621P00075000 | 2024-05-16 11:27AM EDT | 75.00 | 6.30 | 7.50 | 8.40 | 0.00 | - | 4 | 98 | 45.75% |
| FOUR240621P00077500 | 2024-05-17 11:36AM EDT | 77.50 | 10.20 | 9.10 | 10.90 | 0.00 | - | 3 | 3 | 53.64% |
| FOUR240621P00080000 | 2024-05-15 10:07AM EDT | 80.00 | 11.20 | 10.60 | 13.80 | 0.00 | - | 1 | 13 | 67.77% |
| FOUR240621P00082500 | 2024-05-20 3:34PM EDT | 82.50 | 14.69 | 13.20 | 16.40 | 0.00 | - | 1 | 1 | 76.54% |
| FOUR240621P00085000 | 2024-05-20 3:34PM EDT | 85.00 | 17.24 | 16.00 | 18.60 | 0.00 | - | 1 | 5 | 77.73% |
| FOUR240621P00092500 | 2024-04-25 9:52AM EDT | 92.50 | 34.90 | 23.40 | 26.30 | 0.00 | - | - | 0 | 58.89% |
| FOUR240621P00105000 | 2024-04-25 9:52AM EDT | 105.00 | 47.10 | 35.40 | 39.10 | 0.00 | - | - | 0 | 69.14% |
