Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.607,40 +591,63 (+1,00%)
Fiserv, Inc. (FI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503C00127000 | 2024-04-25 11:30AM EDT | 127.00 | 24.27 | 27.30 | 30.70 | +24.27 | - | - | 10 | 78.52% |
| FI240503C00130000 | 2024-04-26 11:11AM EDT | 130.00 | 26.40 | 25.60 | 26.50 | +8.59 | +48.23% | 1 | 2 | 75.39% |
| FI240503C00140000 | 2024-04-26 9:52AM EDT | 140.00 | 15.19 | 15.70 | 18.40 | +15.19 | - | 2 | 0 | 80.22% |
| FI240503C00145000 | 2024-04-26 10:20AM EDT | 145.00 | 11.10 | 10.00 | 11.60 | +0.03 | +0.27% | 1 | 3 | 52.08% |
| FI240503C00147000 | 2024-04-22 9:32AM EDT | 147.00 | 4.60 | 8.80 | 10.40 | 0.00 | - | 1 | 0 | 60.30% |
| FI240503C00148000 | 2024-04-19 2:24PM EDT | 148.00 | 4.00 | 7.80 | 8.70 | 0.00 | - | 6 | 6 | 43.65% |
| FI240503C00149000 | 2024-04-23 11:05AM EDT | 149.00 | 7.30 | 5.80 | 7.70 | 0.00 | - | 4 | 4 | 39.94% |
| FI240503C00150000 | 2024-04-26 3:51PM EDT | 150.00 | 6.30 | 6.00 | 6.50 | +3.98 | +171.55% | 5 | 17 | 32.47% |
| FI240503C00152500 | 2024-04-26 1:11PM EDT | 152.50 | 4.15 | 3.70 | 4.20 | +1.75 | +72.92% | 15 | 30 | 26.37% |
| FI240503C00155000 | 2024-04-26 2:11PM EDT | 155.00 | 2.50 | 2.15 | 2.30 | +1.40 | +127.27% | 19 | 54 | 22.90% |
| FI240503C00157500 | 2024-04-26 3:03PM EDT | 157.50 | 1.10 | 0.90 | 1.05 | +0.90 | +450.00% | 38 | 30 | 21.68% |
| FI240503C00160000 | 2024-04-26 1:08PM EDT | 160.00 | 0.50 | 0.30 | 0.40 | -0.90 | -64.29% | 12 | 73 | 21.44% |
| FI240503C00162500 | 2024-04-26 11:41AM EDT | 162.50 | 0.13 | 0.05 | 0.15 | -1.07 | -89.17% | 1 | 76 | 22.36% |
| FI240503C00165000 | 2024-04-26 9:32AM EDT | 165.00 | 0.08 | 0.00 | 0.10 | -0.14 | -63.64% | 3 | 45 | 26.17% |
| FI240503C00167500 | 2024-04-18 3:30PM EDT | 167.50 | 0.33 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 44.29% |
| FI240503C00172500 | 2024-03-27 3:45PM EDT | 172.50 | 0.65 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 55.27% |
| FI240503C00230000 | 2024-04-26 10:45AM EDT | 230.00 | 0.18 | 0.00 | 0.35 | +0.18 | - | 3 | 0 | 139.26% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503P00135000 | 2024-04-17 10:51AM EDT | 135.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 64 | 125 | 67.38% |
| FI240503P00139000 | 2024-04-26 2:43PM EDT | 139.00 | 0.05 | 0.00 | 0.35 | +0.05 | - | 1 | 1 | 52.25% |
| FI240503P00140000 | 2024-04-22 2:27PM EDT | 140.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 55.47% |
| FI240503P00141000 | 2024-04-25 10:41AM EDT | 141.00 | 0.19 | 0.00 | 2.20 | +0.19 | - | - | 3 | 75.20% |
| FI240503P00142000 | 2024-04-22 2:40PM EDT | 142.00 | 1.11 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 50.59% |
| FI240503P00143000 | 2024-04-23 3:13PM EDT | 143.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 3 | 58.64% |
| FI240503P00144000 | 2024-04-23 3:13PM EDT | 144.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 8 | 41.99% |
| FI240503P00145000 | 2024-04-25 10:55AM EDT | 145.00 | 0.40 | 0.05 | 1.10 | 0.00 | - | 1 | 3 | 60.50% |
| FI240503P00146000 | 2024-04-23 1:51PM EDT | 146.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 114 | 155 | 34.38% |
| FI240503P00147000 | 2024-04-24 3:58PM EDT | 147.00 | 0.37 | 0.05 | 0.45 | 0.00 | - | 1 | 303 | 39.06% |
| FI240503P00148000 | 2024-04-25 10:18AM EDT | 148.00 | 0.90 | 0.10 | 0.20 | 0.00 | - | 33 | 41 | 28.71% |
| FI240503P00149000 | 2024-04-25 2:10PM EDT | 149.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 43 | 50 | 25.83% |
| FI240503P00150000 | 2024-04-26 12:31PM EDT | 150.00 | 0.25 | 0.15 | 0.25 | -0.50 | -66.67% | 3 | 135 | 24.37% |
| FI240503P00152500 | 2024-04-26 3:36PM EDT | 152.50 | 0.50 | 0.45 | 1.25 | +0.50 | - | 114 | 300 | 32.98% |
| FI240503P00155000 | 2024-04-26 2:27PM EDT | 155.00 | 1.08 | 1.10 | 1.30 | -1.57 | -59.25% | 27 | 115 | 21.49% |
| FI240503P00157500 | 2024-04-26 3:00PM EDT | 157.50 | 2.27 | 2.40 | 2.55 | -0.63 | -21.72% | 6 | 98 | 20.22% |
| FI240503P00160000 | 2024-04-08 11:38AM EDT | 160.00 | 5.00 | 3.50 | 5.80 | 0.00 | - | 8 | 0 | 41.50% |
© 2024 Yahoo. Tutti i diritti riservati.