La bourse ferme dans 6 h 12 min
CAC 40
7 587,12 +107,72 (+1,44 %) Euro Stoxx 50
4 936,48 +42,46 (+0,87 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0767 +0,0051 (+0,47 %) Gold future
2 336,70 -2,90 (-0,12 %) Bitcoin EUR
58 350,96 +1 270,03 (+2,22 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE250117C00000500 | 2022-12-09 10:37AM EDT | 0.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSFE250117C00001000 | 2022-12-12 2:14PM EDT | 1.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSFE250117C00001500 | 2022-12-12 10:47AM EDT | 1.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSFE250117C00002000 | 2022-12-12 4:56PM EDT | 2.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PSFE250117C00002500 | 2022-12-12 10:36AM EDT | 2.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSFE250117C00003000 | 2024-02-28 10:30AM EDT | 3.00 | 11.33 | 10.65 | 14.50 | 0.00 | - | 2 | 4 | 0.00% |
| PSFE250117C00003500 | 2022-12-12 3:21PM EDT | 3.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSFE250117C00005000 | 2024-02-29 1:29PM EDT | 5.00 | 9.84 | 8.70 | 12.60 | 0.00 | - | 5 | 23 | 0.00% |
| PSFE250117C00008000 | 2024-06-05 3:43PM EDT | 8.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSFE250117C00010000 | 2024-06-27 12:59PM EDT | 10.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSFE250117C00012000 | 2024-05-06 3:34PM EDT | 12.00 | 4.90 | 7.00 | 8.10 | 0.00 | - | 2 | 76 | 96.48% |
| PSFE250117C00013000 | 2024-06-12 9:30AM EDT | 13.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSFE250117C00015000 | 2024-05-15 9:40AM EDT | 15.00 | 6.29 | 4.50 | 4.90 | 0.00 | - | 1 | 252 | 66.60% |
| PSFE250117C00016000 | 2024-05-17 12:00PM EDT | 16.00 | 4.71 | 3.90 | 4.10 | 0.00 | - | 3 | 3 | 62.55% |
| PSFE250117C00017000 | 2024-06-12 9:50AM EDT | 17.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSFE250117C00018000 | 2024-06-10 3:54PM EDT | 18.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| PSFE250117C00019000 | 2024-06-11 1:22PM EDT | 19.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSFE250117C00020000 | 2024-06-24 9:30AM EDT | 20.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSFE250117C00021000 | 2024-06-25 3:45PM EDT | 21.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PSFE250117C00022000 | 2024-06-25 11:59AM EDT | 22.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PSFE250117C00024000 | 2024-06-25 11:46AM EDT | 24.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSFE250117C00025000 | 2024-06-26 10:21AM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSFE250117C00026000 | 2024-06-26 10:31AM EDT | 26.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSFE250117C00030000 | 2024-05-15 10:41AM EDT | 30.00 | 0.90 | 0.50 | 0.70 | 0.00 | - | 2 | 45 | 60.60% |
| PSFE250117C00035000 | 2024-06-27 3:50PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE250117P00000500 | 2022-10-12 12:57PM EDT | 0.50 | 0.10 | 0.00 | 0.26 | 0.00 | - | 2 | 0 | 323.44% |
| PSFE250117P00001000 | 2022-12-12 12:46PM EDT | 1.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSFE250117P00001500 | 2022-12-09 12:34PM EDT | 1.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| PSFE250117P00002000 | 2022-11-29 10:32AM EDT | 2.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PSFE250117P00002500 | 2022-12-07 4:52PM EDT | 2.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSFE250117P00003000 | 2023-03-24 11:47AM EDT | 3.00 | 0.15 | 0.03 | 0.93 | 0.00 | - | 1 | 3 | 196.29% |
| PSFE250117P00003500 | 2022-12-09 11:58AM EDT | 3.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSFE250117P00005000 | 2023-11-22 2:54PM EDT | 5.00 | 0.28 | 0.08 | 0.88 | 0.00 | - | 2 | 120 | 139.65% |
| PSFE250117P00008000 | 2024-06-07 2:45PM EDT | 8.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSFE250117P00010000 | 2024-06-24 11:42AM EDT | 10.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSFE250117P00012000 | 2024-03-07 4:28PM EDT | 12.00 | 2.20 | 0.35 | 2.30 | 0.00 | - | 1 | 146 | 80.62% |
| PSFE250117P00014000 | 2024-05-22 1:04PM EDT | 14.00 | 1.20 | 1.10 | 1.25 | 0.00 | - | - | 8 | 56.40% |
| PSFE250117P00015000 | 2024-05-14 10:19AM EDT | 15.00 | 1.40 | 1.40 | 1.55 | 0.00 | - | 1 | 108 | 54.20% |
| PSFE250117P00017000 | 2024-06-25 12:12PM EDT | 17.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PSFE250117P00018000 | 2024-06-13 10:14AM EDT | 18.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSFE250117P00020000 | 2024-05-15 10:41AM EDT | 20.00 | 4.10 | 4.00 | 4.40 | 0.00 | - | 3 | 80 | 52.30% |
| PSFE250117P00022000 | 2024-01-25 12:25PM EDT | 22.00 | 7.65 | 8.80 | 9.10 | 0.00 | - | 7 | 47 | 115.67% |
| PSFE250117P00025000 | 2024-02-29 1:57PM EDT | 25.00 | 10.90 | 9.65 | 9.85 | 0.00 | - | 3 | 3 | 86.28% |
| PSFE250117P00030000 | 2023-07-05 11:44AM EDT | 30.00 | 19.65 | 17.25 | 19.45 | 0.00 | - | - | 7 | 172.27% |
| PSFE250117P00035000 | 2023-02-10 3:32PM EDT | 35.00 | 17.60 | 17.30 | 18.95 | 0.00 | - | - | 3 | 77.69% |
