La bourse ferme dans 4 h 15 min
CAC 40
7 623,14 -39,16 (-0,51 %) Euro Stoxx 50
4 927,22 -8,75 (-0,18 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0686 -0,0030 (-0,28 %) Gold future
2 318,90 -11,90 (-0,51 %) Bitcoin EUR
57 510,29 +112,89 (+0,20 %)
Paysafe Limited (PSFE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240719C00007000 | 2024-06-11 11:02AM EDT | 7.00 | 11.15 | 9.50 | 12.80 | 0.00 | - | 57 | 83 | 280.08% |
| PSFE240719C00010000 | 2024-04-22 2:32PM EDT | 10.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSFE240719C00011000 | 2024-01-17 10:41AM EDT | 11.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PSFE240719C00012000 | 2024-05-16 9:47AM EDT | 12.00 | 6.10 | 4.00 | 7.30 | 0.00 | - | 10 | 10 | 250.00% |
| PSFE240719C00013000 | 2024-05-22 1:09PM EDT | 13.00 | 5.52 | 2.80 | 6.50 | 0.00 | - | 36 | 155 | 233.98% |
| PSFE240719C00014000 | 2024-06-24 10:52AM EDT | 14.00 | 3.80 | 2.15 | 5.60 | 0.00 | - | 1 | 71 | 62.50% |
| PSFE240719C00015000 | 2024-06-25 10:16AM EDT | 15.00 | 3.10 | 1.05 | 3.10 | +0.30 | +10.71% | 11 | 163 | 73.05% |
| PSFE240719C00016000 | 2024-06-21 3:04PM EDT | 16.00 | 1.90 | 2.00 | 2.10 | 0.00 | - | 3 | 30 | 50.39% |
| PSFE240719C00017000 | 2024-06-24 3:50PM EDT | 17.00 | 1.40 | 1.20 | 1.30 | -0.10 | -6.67% | 24 | 180 | 47.27% |
| PSFE240719C00018000 | 2024-06-24 11:18AM EDT | 18.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 23 | 658 | 43.46% |
| PSFE240719C00019000 | 2024-06-24 3:54PM EDT | 19.00 | 0.43 | 0.25 | 0.35 | 0.00 | - | 27 | 124 | 43.16% |
| PSFE240719C00020000 | 2024-06-25 12:18PM EDT | 20.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 45 | 161 | 46.88% |
| PSFE240719C00021000 | 2024-06-25 12:19PM EDT | 21.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 51 | 53.91% |
| PSFE240719C00022000 | 2024-06-24 9:42AM EDT | 22.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 2 | 40 | 86.72% |
| PSFE240719C00023000 | 2024-06-12 10:41AM EDT | 23.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 16 | 97.46% |
| PSFE240719C00024000 | 2024-06-20 9:30AM EDT | 24.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 64.84% |
| PSFE240719C00025000 | 2024-06-24 12:31PM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 155 | 175 | 86.33% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240719P00006000 | 2023-11-28 12:31PM EDT | 6.00 | 0.32 | 0.00 | 1.23 | 0.00 | - | - | 5 | 379.30% |
| PSFE240719P00007000 | 2024-03-11 3:06PM EDT | 7.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 23 | 285.55% |
| PSFE240719P00008000 | 2023-11-30 12:00PM EDT | 8.00 | 0.85 | 0.31 | 0.47 | 0.00 | - | - | 5 | 252.73% |
| PSFE240719P00009000 | 2024-06-11 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 218.75% |
| PSFE240719P00010000 | 2024-06-11 9:30AM EDT | 10.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 239 | 190.82% |
| PSFE240719P00011000 | 2024-05-31 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 84 | 165.43% |
| PSFE240719P00012000 | 2024-06-17 2:28PM EDT | 12.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 63 | 142.19% |
| PSFE240719P00013000 | 2024-05-20 9:45AM EDT | 13.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 3 | 114 | 123.05% |
| PSFE240719P00014000 | 2024-06-25 12:48PM EDT | 14.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 17 | 34 | 67.19% |
| PSFE240719P00015000 | 2024-06-13 1:53PM EDT | 15.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 13 | 108 | 51.56% |
| PSFE240719P00016000 | 2024-06-20 9:57AM EDT | 16.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 10 | 71 | 50.39% |
| PSFE240719P00017000 | 2024-06-24 11:36AM EDT | 17.00 | 0.42 | 0.35 | 0.45 | 0.00 | - | 1 | 113 | 44.14% |
| PSFE240719P00018000 | 2024-06-24 2:00PM EDT | 18.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 1 | 47 | 40.72% |
| PSFE240719P00019000 | 2024-06-24 1:08PM EDT | 19.00 | 1.55 | 0.45 | 2.55 | 0.00 | - | 5 | 70 | 100.68% |
| PSFE240719P00020000 | 2024-05-23 2:52PM EDT | 20.00 | 2.44 | 2.45 | 2.65 | 0.00 | - | 1 | 16 | 58.20% |
| PSFE240719P00021000 | 2023-11-20 11:37AM EDT | 21.00 | 8.55 | 8.40 | 9.65 | 0.00 | - | - | 0 | 384.38% |
| PSFE240719P00023000 | 2024-05-28 10:33AM EDT | 23.00 | 4.80 | 3.60 | 6.90 | 0.00 | - | 1 | 1 | 57.81% |
| PSFE240719P00025000 | 2024-05-13 3:25PM EDT | 25.00 | 9.35 | 6.10 | 8.40 | 0.00 | - | 1 | 1 | 71.88% |
