La bourse est fermée
Dow Jones
38 252,91 -433,41 (-1,12 %) Nasdaq
16 678,86 -56,16 (-0,34 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0889 +0,0034 (+0,32 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 563,97 +1 069,25 (+1,71 %)
Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:52PM EDT. Marché ouvert.
Prix d’exercice:62.50
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621C00062500 | 2024-05-29 1:52PM EDT | 2024-06-21 | 8.10 | 7.40 | 8.60 | +2.45 | +43.36% | 3 | 756 | 58.64% |
| FOUR240719C00062500 | 2024-05-13 12:47PM EDT | 2024-07-19 | 7.70 | 9.20 | 9.70 | 0.00 | - | 4 | 272 | 52.42% |
| FOUR240816C00062500 | 2024-05-31 9:54AM EDT | 2024-08-16 | 9.00 | 10.90 | 11.60 | 0.00 | - | 3 | 65 | 56.45% |
| FOUR241018C00062500 | 2024-05-06 3:00PM EDT | 2024-10-18 | 9.20 | 12.90 | 13.60 | 0.00 | - | 2 | 14 | 55.07% |
| FOUR241115C00062500 | 2024-05-23 11:26AM EDT | 2024-11-15 | 11.40 | 13.90 | 14.90 | 0.00 | - | 2 | 9 | 57.10% |
| FOUR241220C00062500 | 2024-05-10 9:49AM EDT | 2024-12-20 | 12.50 | 14.60 | 15.60 | 0.00 | - | 10 | 32 | 55.70% |
| FOUR250117C00062500 | 2024-05-24 11:24AM EDT | 2025-01-17 | 14.20 | 15.00 | 16.00 | 0.00 | - | 2 | 7 | 54.21% |
| FOUR250718C00062500 | 2024-02-28 2:32PM EDT | 2025-07-18 | 27.00 | 17.10 | 19.90 | 0.00 | - | - | 1 | 51.81% |
| FOUR250919C00062500 | 2024-05-02 1:32PM EDT | 2025-09-19 | 15.02 | 17.40 | 21.30 | 0.00 | - | - | 1 | 51.24% |
| FOUR260116C00062500 | 2024-05-22 9:52AM EDT | 2026-01-16 | 21.35 | 20.60 | 25.30 | 0.00 | - | 1 | 2 | 57.28% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621P00062500 | 2024-06-03 10:53AM EDT | 2024-06-21 | 0.70 | 0.45 | 0.65 | -0.95 | -57.58% | 13 | 1,086 | 50.98% |
| FOUR240719P00062500 | 2024-05-31 10:14AM EDT | 2024-07-19 | 1.60 | 1.45 | 1.80 | -0.90 | -36.00% | 2 | 230 | 49.19% |
| FOUR240816P00062500 | 2024-05-31 2:10PM EDT | 2024-08-16 | 4.30 | 3.00 | 3.40 | 0.00 | - | 7 | 54 | 52.71% |
| FOUR241018P00062500 | 2024-05-24 2:44PM EDT | 2024-10-18 | 4.85 | 4.30 | 4.90 | 0.00 | - | 6 | 56 | 50.43% |
| FOUR241220P00062500 | 2024-05-31 2:47PM EDT | 2024-12-20 | 7.15 | 5.80 | 6.20 | 0.00 | - | 1 | 1 | 48.92% |
| FOUR250117P00062500 | 2024-05-21 3:49PM EDT | 2025-01-17 | 7.00 | 6.10 | 6.70 | 0.00 | - | 1 | 5 | 48.39% |
| FOUR250718P00062500 | 2024-05-01 9:45AM EDT | 2025-07-18 | 13.60 | 7.50 | 12.50 | 0.00 | - | - | 0 | 58.09% |
| FOUR251017P00062500 | 2024-03-18 1:27PM EDT | 2025-10-17 | 10.60 | 11.80 | 14.50 | 0.00 | - | 1 | 1 | 54.81% |
| FOUR260116P00062500 | 2024-05-07 10:29AM EDT | 2026-01-16 | 16.00 | 8.00 | 13.00 | 0.00 | - | 56 | 67 | 49.96% |
