Mercados españoles cerrados

FactSet Research Systems Inc. (FDS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
451,45+4,07 (+0,91%)
A partir del 12:41PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FDS240419C004300002024-03-21 11:37AM EDT430.0030.0022.8027.500.00--132.38%
FDS240419C004400002024-03-21 3:21PM EDT440.0018.8714.3019.500.00--129.08%
FDS240419C004500002024-03-27 9:44AM EDT450.008.508.2013.70+1.40+19.72%21428.72%
FDS240419C004600002024-03-28 12:00PM EDT460.004.523.905.70+1.42+45.81%13520.51%
FDS240419C004700002024-03-28 10:25AM EDT470.002.702.153.50+0.99+57.89%212622.12%
FDS240419C004800002024-03-28 9:48AM EDT480.000.710.602.10-0.48-40.34%48123.43%
FDS240419C004900002024-03-26 3:29PM EDT490.000.670.102.500.00-510930.05%
FDS240419C005000002024-03-25 10:08AM EDT500.000.320.052.400.00-123834.47%
FDS240419C005100002024-03-21 12:03PM EDT510.000.350.051.500.00-111934.52%
FDS240419C005200002024-03-21 11:36AM EDT520.000.430.001.500.00-3838.55%
FDS240419C005300002024-03-21 1:05PM EDT530.000.350.100.400.00-5832.91%
FDS240419C005400002024-03-26 9:30AM EDT540.000.100.050.250.00-21233.55%
FDS240419C005500002024-03-22 3:53PM EDT550.000.010.000.050.00-2229.88%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FDS240419P003800002024-03-20 11:37AM EDT380.000.050.004.300.00--150.79%
FDS240419P003900002024-02-27 3:03PM EDT390.001.200.004.400.00-1255.44%
FDS240419P004000002024-02-20 12:34PM EDT400.003.100.054.200.00--147.89%
FDS240419P004100002024-03-25 11:40AM EDT410.001.160.054.800.00-4843.26%
FDS240419P004200002024-03-25 11:40AM EDT420.002.180.601.600.00-13524.57%
FDS240419P004300002024-03-27 2:20PM EDT430.002.450.702.800.00-11222.90%
FDS240419P004400002024-03-25 2:10PM EDT440.006.162.654.000.00-127019.12%
FDS240419P004500002024-03-27 10:03AM EDT450.009.705.907.800.00-13818.85%
FDS240419P004600002024-03-27 10:03AM EDT460.0015.709.8013.800.00-11419.46%
FDS240419P004700002024-03-21 2:53PM EDT470.0018.4016.8020.400.00-175117.10%
FDS240419P004800002024-03-26 3:28PM EDT480.0033.8526.1032.400.00-16829.23%
FDS240419P004900002024-03-21 12:53PM EDT490.0035.0035.5042.500.00-4635.16%
FDS240419P005000002024-03-21 10:02AM EDT500.0042.0045.2051.000.00--034.69%
FDS240419P005100002024-03-21 11:41AM EDT510.0056.0055.2061.800.00--042.63%
FDS240419P006300002024-03-21 9:32AM EDT630.00156.70175.60182.400.00--061.55%