La bourse est fermée
Dow Jones
38 367,22 -319,10 (-0,82 %) Nasdaq
16 739,04 +4,02 (+0,02 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0891 +0,0037 (+0,34 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 514,16 +1 158,32 (+1,86 %)
Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:31PM EDT. Marché ouvert.
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 | 28.30 | 32.20 | 0.00 | - | 1 | 25 | 146.09% |
| FOUR240621C00045000 | 2024-05-16 10:04AM EDT | 45.00 | 25.90 | 23.30 | 27.20 | 0.00 | - | 5 | 1 | 119.53% |
| FOUR240621C00050000 | 2024-05-31 10:35AM EDT | 50.00 | 16.00 | 19.10 | 21.10 | 0.00 | - | 1 | 5 | 84.57% |
| FOUR240621C00052500 | 2024-05-09 10:31AM EDT | 52.50 | 10.27 | 16.80 | 18.40 | 0.00 | - | 1 | 1 | 74.12% |
| FOUR240621C00055000 | 2024-05-15 3:50PM EDT | 55.00 | 16.80 | 13.60 | 17.40 | 0.00 | - | 1 | 1 | 83.69% |
| FOUR240621C00057500 | 2024-05-29 12:31PM EDT | 57.50 | 10.16 | 11.20 | 13.50 | 0.00 | - | 1 | 80 | 87.40% |
| FOUR240621C00060000 | 2024-06-03 12:52PM EDT | 60.00 | 10.44 | 9.90 | 11.50 | +2.37 | +29.37% | 7 | 143 | 66.06% |
| FOUR240621C00062500 | 2024-06-03 1:13PM EDT | 62.50 | 7.70 | 7.50 | 8.40 | +2.05 | +36.28% | 27 | 756 | 58.55% |
| FOUR240621C00065000 | 2024-06-03 1:09PM EDT | 65.00 | 6.29 | 5.50 | 6.90 | +3.09 | +96.56% | 16 | 819 | 51.47% |
| FOUR240621C00067500 | 2024-06-03 1:06PM EDT | 67.50 | 4.60 | 4.00 | 4.40 | +1.60 | +53.33% | 66 | 495 | 48.71% |
| FOUR240621C00070000 | 2024-06-03 12:39PM EDT | 70.00 | 3.10 | 2.80 | 3.10 | +1.15 | +58.97% | 57 | 964 | 49.41% |
| FOUR240621C00072500 | 2024-06-03 1:10PM EDT | 72.50 | 2.05 | 1.75 | 2.05 | +1.10 | +115.79% | 129 | 2,028 | 49.07% |
| FOUR240621C00075000 | 2024-06-03 12:40PM EDT | 75.00 | 1.35 | 1.00 | 1.45 | +0.61 | +82.43% | 54 | 1,803 | 51.71% |
| FOUR240621C00077500 | 2024-06-03 11:52AM EDT | 77.50 | 0.70 | 0.55 | 0.90 | +0.34 | +94.44% | 17 | 566 | 51.42% |
| FOUR240621C00080000 | 2024-06-03 12:55PM EDT | 80.00 | 0.50 | 0.35 | 0.55 | +0.29 | +138.10% | 13 | 431 | 51.56% |
| FOUR240621C00082500 | 2024-05-24 11:03AM EDT | 82.50 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 45 | 54.44% |
| FOUR240621C00085000 | 2024-05-29 3:41PM EDT | 85.00 | 0.27 | 0.05 | 0.20 | 0.00 | - | 4 | 882 | 52.54% |
| FOUR240621C00087500 | 2024-05-23 1:07PM EDT | 87.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | 3 | 171 | 89.65% |
| FOUR240621C00090000 | 2024-05-17 9:30AM EDT | 90.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 1 | 348 | 83.55% |
| FOUR240621C00092500 | 2024-05-15 2:50PM EDT | 92.50 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 10 | 93.26% |
| FOUR240621C00095000 | 2024-03-18 10:37AM EDT | 95.00 | 1.55 | 0.40 | 0.65 | 0.00 | - | 8 | 118 | 91.21% |
| FOUR240621C00100000 | 2024-05-28 11:31AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 873 | 63.28% |
| FOUR240621C00105000 | 2024-05-16 9:47AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 140 | 70.31% |
| FOUR240621C00110000 | 2024-04-03 10:14AM EDT | 110.00 | 0.71 | 0.00 | 2.35 | 0.00 | - | 4 | 60 | 146.58% |
| FOUR240621C00115000 | 2024-04-12 3:50PM EDT | 115.00 | 0.26 | 0.00 | 1.25 | 0.00 | - | 11 | 35 | 135.55% |
| FOUR240621C00125000 | 2024-03-12 11:00AM EDT | 125.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | - | 1 | 139.84% |
| 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 | 1.95 | 0.00 | - | - | 2 | 242.58% |
| FOUR240621P00035000 | 2024-05-31 11:07AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 120.31% |
| FOUR240621P00037500 | 2024-05-23 10:28AM EDT | 37.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 54 | 208.98% |
| FOUR240621P00040000 | 2024-05-22 10:05AM EDT | 40.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 646 | 191.02% |
| FOUR240621P00042500 | 2024-05-31 11:47AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 35 | 89.06% |
| FOUR240621P00045000 | 2024-05-15 3:45PM EDT | 45.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 27 | 158.11% |
| FOUR240621P00047500 | 2024-05-14 10:08AM EDT | 47.50 | 0.39 | 0.00 | 1.50 | 0.00 | - | 5 | 74 | 129.20% |
| FOUR240621P00050000 | 2024-05-23 3:44PM EDT | 50.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 11 | 124 | 108.98% |
| FOUR240621P00052500 | 2024-05-29 12:09PM EDT | 52.50 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 96 | 66.02% |
| FOUR240621P00055000 | 2024-05-23 2:28PM EDT | 55.00 | 0.35 | 0.10 | 1.75 | 0.00 | - | 2 | 2,896 | 95.61% |
| FOUR240621P00057500 | 2024-06-03 9:33AM EDT | 57.50 | 0.25 | 0.10 | 0.25 | -0.15 | -37.50% | 1 | 4,205 | 53.22% |
| FOUR240621P00060000 | 2024-06-03 11:13AM EDT | 60.00 | 0.40 | 0.15 | 0.35 | -0.27 | -40.30% | 16 | 4,474 | 51.66% |
| FOUR240621P00062500 | 2024-06-03 1:10PM EDT | 62.50 | 0.50 | 0.40 | 0.65 | -1.15 | -69.70% | 17 | 1,086 | 50.00% |
| FOUR240621P00065000 | 2024-06-03 1:11PM EDT | 65.00 | 0.90 | 1.00 | 1.15 | -1.09 | -54.77% | 47 | 930 | 48.63% |
| FOUR240621P00067500 | 2024-06-03 1:04PM EDT | 67.50 | 1.74 | 1.80 | 2.20 | -2.29 | -56.82% | 27 | 7,008 | 52.25% |
| FOUR240621P00070000 | 2024-06-03 1:04PM EDT | 70.00 | 2.68 | 2.65 | 3.20 | -2.04 | -43.22% | 35 | 588 | 49.56% |
| FOUR240621P00072500 | 2024-05-23 12:47PM EDT | 72.50 | 7.90 | 4.10 | 4.80 | 0.00 | - | 10 | 21 | 51.69% |
| FOUR240621P00075000 | 2024-05-23 2:56PM EDT | 75.00 | 11.60 | 6.00 | 6.80 | 0.00 | - | 1 | 97 | 56.37% |
| FOUR240621P00077500 | 2024-05-24 2:43PM EDT | 77.50 | 9.80 | 7.90 | 9.10 | 0.00 | - | 1 | 4 | 51.61% |
| FOUR240621P00080000 | 2024-05-15 10:07AM EDT | 80.00 | 11.20 | 9.60 | 11.10 | 0.00 | - | 1 | 13 | 63.14% |
| FOUR240621P00082500 | 2024-05-20 3:34PM EDT | 82.50 | 14.69 | 10.80 | 14.00 | 0.00 | - | 1 | 1 | 80.86% |
| FOUR240621P00085000 | 2024-05-20 3:34PM EDT | 85.00 | 17.24 | 13.40 | 16.70 | 0.00 | - | 1 | 1 | 93.80% |
| FOUR240621P00092500 | 2024-04-25 9:52AM EDT | 92.50 | 34.90 | 22.70 | 26.10 | 0.00 | - | - | 0 | 121.48% |
| FOUR240621P00105000 | 2024-04-25 9:52AM EDT | 105.00 | 47.10 | 35.30 | 38.50 | 0.00 | - | - | 0 | 153.71% |
