Mercado fechado

FactSet Research Systems Inc. (FDS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
419,20-5,69 (-1,34%)
No fechamento: 04:00PM EDT
419,20 0,00 (0,00%)
Pós-fechamento: 07:24PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FDS240719C003800002024-06-18 12:07PM EDT380.0032.0037.6045.000.00--047.58%
FDS240719C004000002024-06-24 10:27AM EDT400.0029.6020.2024.30-1.40-4.52%12129.62%
FDS240719C004100002024-06-25 1:16PM EDT410.0014.2011.1017.60-7.58-34.80%228629.39%
FDS240719C004200002024-06-25 11:22AM EDT420.008.204.408.90-10.95-57.18%63121.65%
FDS240719C004300002024-06-25 1:58PM EDT430.003.501.704.60-4.50-56.25%174320.69%
FDS240719C004400002024-06-25 10:52AM EDT440.001.350.752.75-2.75-67.07%719722.41%
FDS240719C004500002024-06-25 12:32PM EDT450.000.400.250.75-1.07-72.79%64619.41%
FDS240719C004600002024-06-25 11:16AM EDT460.000.200.100.85-0.70-77.78%11324.51%
FDS240719C004700002024-06-24 12:03PM EDT470.000.210.001.500.00-2632.84%
FDS240719C004800002024-06-21 9:38AM EDT480.000.550.004.400.00-1650.40%
FDS240719C004900002024-06-05 11:42AM EDT490.000.990.001.100.00-1338.60%
FDS240719C005000002024-06-21 9:31AM EDT500.002.400.001.400.00-1444.64%
FDS240719C005100002024-05-20 9:38AM EDT510.001.100.001.700.00--150.53%
FDS240719C005700002024-06-21 12:51PM EDT570.000.340.001.500.00-7761.52%
FDS240719C005800002024-06-21 9:32AM EDT580.000.100.004.300.00-1177.92%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FDS240719P003200002024-06-05 11:26AM EDT320.000.650.000.050.00--240.04%
FDS240719P003400002024-06-21 11:54AM EDT340.000.250.004.300.00-7458.90%
FDS240719P003500002024-06-21 10:51AM EDT350.000.380.004.400.00-4952.81%
FDS240719P003600002024-06-24 10:35AM EDT360.000.330.003.500.00-281753.12%
FDS240719P003700002024-06-25 10:16AM EDT370.000.660.000.85+0.23+53.49%43731.59%
FDS240719P003800002024-06-24 3:48PM EDT380.000.550.650.700.00-127125.03%
FDS240719P003900002024-06-25 1:16PM EDT390.001.000.501.50+0.23+29.87%114124.12%
FDS240719P004000002024-06-25 2:38PM EDT400.001.501.501.90+0.39+35.14%1246719.43%
FDS240719P004100002024-06-25 3:51PM EDT410.003.902.853.70+1.10+39.29%1238217.48%
FDS240719P004200002024-06-25 1:16PM EDT420.007.076.009.90+3.12+78.99%2422.13%
FDS240719P004300002024-06-24 11:49AM EDT430.006.0211.8015.800.00-210721.72%
FDS240719P004400002024-06-21 9:32AM EDT440.0016.3018.7024.800.00-1326.27%
FDS240719P004500002024-06-25 3:36PM EDT450.0030.9026.3035.00+3.60+13.19%1333.23%
FDS240719P004600002024-06-21 11:31AM EDT460.0036.0936.5045.000.00-1039.08%
FDS240719P004800002024-06-06 1:36PM EDT480.0072.5256.2065.000.00--049.65%
FDS240719P005400002024-06-05 12:56PM EDT540.00141.05116.50125.200.00--076.90%