La bourse est fermée
Dow Jones
38 324,49 -361,83 (-0,94 %) Nasdaq
16 693,99 -41,02 (-0,25 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0890 +0,0035 (+0,33 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 457,60 +1 028,16 (+1,65 %)
Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:21PM EDT. Marché ouvert.
Prix d’exercice:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621C00075000 | 2024-06-03 12:40PM EDT | 2024-06-21 | 1.35 | 1.15 | 1.50 | +0.61 | +82.43% | 54 | 1,803 | 51.86% |
| FOUR240719C00075000 | 2024-06-03 12:46PM EDT | 2024-07-19 | 2.95 | 2.85 | 3.00 | +1.30 | +78.79% | 22 | 864 | 49.17% |
| FOUR240816C00075000 | 2024-06-03 12:51PM EDT | 2024-08-16 | 4.80 | 4.70 | 5.00 | +1.50 | +45.45% | 4 | 69 | 53.91% |
| FOUR241018C00075000 | 2024-06-03 10:14AM EDT | 2024-10-18 | 6.50 | 6.90 | 7.40 | +1.30 | +25.00% | 2 | 40 | 53.20% |
| FOUR241115C00075000 | 2024-05-30 3:05PM EDT | 2024-11-15 | 6.45 | 7.60 | 8.50 | 0.00 | - | 20 | 31 | 53.27% |
| FOUR241220C00075000 | 2024-05-20 9:48AM EDT | 2024-12-20 | 8.00 | 8.60 | 9.40 | 0.00 | - | 2 | 6 | 53.00% |
| FOUR250117C00075000 | 2024-06-03 10:25AM EDT | 2025-01-17 | 9.50 | 9.40 | 10.00 | +1.00 | +11.76% | 12 | 115 | 52.81% |
| FOUR250718C00075000 | 2024-04-04 9:30AM EDT | 2025-07-18 | 15.90 | 10.00 | 11.30 | 0.00 | - | 2 | 4 | 44.82% |
| FOUR250919C00075000 | 2024-02-29 10:46AM EDT | 2025-09-19 | 29.25 | 12.90 | 16.00 | 0.00 | - | - | 24 | 51.73% |
| FOUR251017C00075000 | 2024-03-26 11:09AM EDT | 2025-10-17 | 13.90 | 9.50 | 11.80 | 0.00 | - | 5 | 5 | 42.09% |
| FOUR260116C00075000 | 2024-05-30 3:56PM EDT | 2026-01-16 | 14.00 | 15.10 | 19.00 | 0.00 | - | 2 | 82 | 53.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621P00075000 | 2024-05-23 2:56PM EDT | 2024-06-21 | 11.60 | 5.50 | 6.10 | 0.00 | - | 1 | 97 | 45.46% |
| FOUR240719P00075000 | 2024-05-20 3:37PM EDT | 2024-07-19 | 8.20 | 7.00 | 7.40 | 0.00 | - | 4 | 37 | 43.38% |
| FOUR240816P00075000 | 2024-05-20 9:30AM EDT | 2024-08-16 | 10.25 | 8.60 | 9.10 | 0.00 | - | 2 | 12 | 48.30% |
| FOUR241018P00075000 | 2024-04-25 3:09PM EDT | 2024-10-18 | 19.14 | 10.80 | 12.40 | 0.00 | - | 2 | 7 | 50.29% |
| FOUR241115P00075000 | 2024-04-03 2:43PM EDT | 2024-11-15 | 14.00 | 19.30 | 20.60 | 0.00 | - | 2 | 2 | 90.41% |
| FOUR250117P00075000 | 2024-04-10 12:41PM EDT | 2025-01-17 | 15.80 | 14.80 | 16.70 | 0.00 | - | 2 | 18 | 57.81% |
| FOUR250718P00075000 | 2024-03-22 1:31PM EDT | 2025-07-18 | 16.00 | 19.10 | 22.80 | 0.00 | - | 2 | 2 | 60.91% |
| FOUR251017P00075000 | 2024-03-25 11:56AM EDT | 2025-10-17 | 17.51 | 20.00 | 22.70 | 0.00 | - | 3 | 3 | 56.37% |
| FOUR260116P00075000 | 2024-05-22 11:31AM EDT | 2026-01-16 | 16.71 | 14.10 | 19.00 | 0.00 | - | 10 | 11 | 45.14% |
