Italia markets closed
Dow Jones
39.818,04 +11,27 (+0,03%) Nasdaq
16.794,72 -0,16 (-0,00%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.375,77 +2.005,62 (+3,22%) CMC Crypto 200
1.526,32 +37,78 (+2,54%)
Fiserv, Inc. (FI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:37PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240621C00085000 | 2024-02-12 11:16AM EDT | 85.00 | 59.86 | 65.60 | 69.30 | 0.00 | - | 5 | 0 | 104.20% |
| FI240621C00090000 | 2024-01-19 4:30PM EDT | 90.00 | 51.25 | 57.70 | 61.60 | 0.00 | - | 2 | 7 | 0.00% |
| FI240621C00095000 | 2023-09-05 2:31PM EDT | 95.00 | 33.00 | 24.00 | 24.60 | 0.00 | - | 5 | 9 | 0.00% |
| FI240621C00100000 | 2023-12-11 12:52PM EDT | 100.00 | 37.50 | 37.80 | 41.60 | 0.00 | - | 1 | 36 | 0.00% |
| FI240621C00105000 | 2024-04-18 2:46PM EDT | 105.00 | 42.70 | 47.80 | 49.60 | 0.00 | - | 1 | 191 | 96.53% |
| FI240621C00110000 | 2024-03-14 10:14AM EDT | 110.00 | 42.24 | 41.00 | 43.90 | 0.00 | - | 1 | 58 | 62.89% |
| FI240621C00115000 | 2024-05-20 3:24PM EDT | 115.00 | 36.90 | 37.20 | 38.00 | 0.00 | - | 1 | 51 | 59.28% |
| FI240621C00120000 | 2024-05-21 11:32AM EDT | 120.00 | 32.62 | 32.30 | 32.90 | -2.75 | -7.77% | 6 | 240 | 51.81% |
| FI240621C00125000 | 2024-05-20 10:02AM EDT | 125.00 | 27.41 | 27.30 | 29.40 | 0.00 | - | 2 | 432 | 55.62% |
| FI240621C00130000 | 2024-05-17 1:24PM EDT | 130.00 | 23.65 | 22.50 | 22.90 | 0.00 | - | 8 | 401 | 41.77% |
| FI240621C00135000 | 2024-05-15 1:30PM EDT | 135.00 | 21.28 | 17.60 | 18.10 | 0.00 | - | 1 | 216 | 36.38% |
| FI240621C00140000 | 2024-05-15 2:17PM EDT | 140.00 | 16.35 | 12.80 | 13.20 | 0.00 | - | 1 | 301 | 29.25% |
| FI240621C00145000 | 2024-05-17 12:24PM EDT | 145.00 | 9.35 | 8.20 | 8.50 | 0.00 | - | 2 | 338 | 22.99% |
| FI240621C00150000 | 2024-05-21 11:37AM EDT | 150.00 | 4.30 | 4.40 | 4.60 | -0.50 | -10.42% | 13 | 387 | 19.51% |
| FI240621C00155000 | 2024-05-21 12:20PM EDT | 155.00 | 1.83 | 1.75 | 1.90 | +0.38 | +25.85% | 9 | 1,388 | 17.42% |
| FI240621C00160000 | 2024-05-20 2:08PM EDT | 160.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 75 | 629 | 16.65% |
| FI240621C00165000 | 2024-05-16 11:15AM EDT | 165.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 2 | 289 | 23.49% |
| FI240621C00170000 | 2024-05-03 1:36PM EDT | 170.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 144 | 41.87% |
| FI240621C00175000 | 2024-04-29 11:35AM EDT | 175.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 29 | 38 | 25.49% |
| FI240621C00180000 | 2024-04-04 1:40PM EDT | 180.00 | 0.58 | 0.00 | 2.15 | 0.00 | - | 10 | 12 | 55.52% |
| FI240621C00185000 | 2024-04-04 3:49PM EDT | 185.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 8 | 6 | 50.05% |
| FI240621C00190000 | 2024-04-01 9:30AM EDT | 190.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240621P00135000 | 2024-05-17 1:21PM EDT | 135.00 | 0.44 | 0.20 | 0.75 | 0.00 | - | 9 | 387 | 32.91% |
| FI240621P00140000 | 2024-05-20 9:30AM EDT | 140.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 1 | 4,630 | 21.83% |
| FI240621P00150000 | 2024-05-21 10:41AM EDT | 150.00 | 1.68 | 1.80 | 1.95 | -0.17 | -9.19% | 1 | 631 | 16.03% |
© 2024 Yahoo. Tutti i diritti riservati.