Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.369,85 +122,30 (+0,20%)
Fiserv, Inc. (FI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240607C00145000 | 2024-05-31 10:37AM EDT | 145.00 | 3.69 | 5.00 | 5.40 | -3.76 | -50.47% | 1 | 1 | 27.86% |
| FI240607C00146000 | 2024-05-31 3:14PM EDT | 146.00 | 3.24 | 2.60 | 4.80 | +0.12 | +3.85% | 3 | 18 | 30.35% |
| FI240607C00147000 | 2024-05-31 1:50PM EDT | 147.00 | 2.60 | 3.40 | 3.70 | +0.35 | +15.56% | 17 | 3 | 24.73% |
| FI240607C00148000 | 2024-05-31 3:22PM EDT | 148.00 | 1.90 | 2.65 | 2.85 | -0.13 | -6.40% | 5 | 11 | 22.34% |
| FI240607C00149000 | 2024-05-31 3:58PM EDT | 149.00 | 1.90 | 1.85 | 2.55 | +0.60 | +46.15% | 2 | 7 | 26.03% |
| FI240607C00150000 | 2024-05-31 3:48PM EDT | 150.00 | 0.95 | 1.40 | 1.60 | -0.04 | -4.04% | 30 | 17 | 20.73% |
| FI240607C00152500 | 2024-05-31 3:49PM EDT | 152.50 | 0.35 | 0.45 | 1.05 | -0.10 | -22.22% | 34 | 86 | 25.73% |
| FI240607C00155000 | 2024-05-28 11:37AM EDT | 155.00 | 0.27 | 0.10 | 0.25 | 0.00 | - | 3 | 41 | 20.80% |
| FI240607C00157500 | 2024-05-22 12:31PM EDT | 157.50 | 0.55 | 0.00 | 0.95 | 0.00 | - | - | 31 | 41.94% |
| FI240607C00160000 | 2024-05-17 1:21PM EDT | 160.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 50.54% |
| FI240607C00165000 | 2024-05-15 12:59PM EDT | 165.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 37.60% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240607P00119000 | 2024-05-30 9:43AM EDT | 119.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 6 | 10 | 91.02% |
| FI240607P00120000 | 2024-05-31 11:07AM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 13 | 74.02% |
| FI240607P00121000 | 2024-05-31 2:25PM EDT | 121.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 8 | 2 | 83.59% |
| FI240607P00125000 | 2024-05-28 2:15PM EDT | 125.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 600 | 520 | 77.25% |
| FI240607P00140000 | 2024-05-28 12:17PM EDT | 140.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 32.81% |
| FI240607P00142000 | 2024-05-29 12:11PM EDT | 142.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | - | 3 | 27.34% |
| FI240607P00144000 | 2024-05-31 3:06PM EDT | 144.00 | 0.41 | 0.15 | 0.30 | -0.29 | -41.43% | 1 | 1 | 24.37% |
| FI240607P00145000 | 2024-05-31 3:52PM EDT | 145.00 | 0.45 | 0.20 | 0.40 | -0.20 | -30.77% | 7 | 25 | 23.39% |
| FI240607P00146000 | 2024-05-29 10:39AM EDT | 146.00 | 1.25 | 0.30 | 0.55 | 0.00 | - | 30 | 38 | 22.71% |
| FI240607P00147000 | 2024-05-31 2:37PM EDT | 147.00 | 1.02 | 0.50 | 0.70 | +0.42 | +70.00% | 2 | 29 | 21.27% |
| FI240607P00148000 | 2024-05-31 3:56PM EDT | 148.00 | 1.05 | 0.75 | 0.95 | -0.78 | -42.62% | 7 | 5 | 20.51% |
| FI240607P00149000 | 2024-05-31 3:58PM EDT | 149.00 | 1.30 | 1.05 | 1.25 | +0.40 | +44.44% | 10 | 7 | 19.41% |
| FI240607P00150000 | 2024-05-31 3:58PM EDT | 150.00 | 1.80 | 1.50 | 1.70 | -0.90 | -33.33% | 33 | 36 | 19.04% |
| FI240607P00152500 | 2024-05-31 2:06PM EDT | 152.50 | 4.40 | 2.20 | 5.00 | -0.08 | -1.79% | 10 | 8 | 41.43% |
| FI240607P00155000 | 2024-05-31 1:19PM EDT | 155.00 | 6.60 | 3.40 | 5.70 | -0.39 | -5.58% | 12 | 29 | 25.29% |
| FI240607P00157500 | 2024-05-30 12:42PM EDT | 157.50 | 8.93 | 6.70 | 8.20 | 0.00 | - | 7 | 0 | 32.57% |
| FI240607P00160000 | 2024-05-21 9:49AM EDT | 160.00 | 8.81 | 8.60 | 10.60 | 0.00 | - | 1 | 1 | 36.77% |
© 2024 Yahoo. Tutti i diritti riservati.