Italia markets close in 54 minutes
FTSE MIB
34.567,23 -257,78 (-0,74%) Dow Jones
39.877,99 +71,22 (+0,18%) Nasdaq
16.798,31 +3,44 (+0,02%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,20 -0,60 (-0,75%) Bitcoin EUR
65.059,99 +3.487,21 (+5,66%)
Fiserv, Inc. (FI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:36AM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240920C00120000 | 2024-04-22 9:30AM EDT | 120.00 | 33.21 | 32.90 | 35.20 | 0.00 | - | 6 | 5 | 42.41% |
| FI240920C00125000 | 2024-03-14 3:08PM EDT | 125.00 | 29.70 | 30.40 | 30.90 | 0.00 | - | 4 | 10 | 40.56% |
| FI240920C00130000 | 2024-04-29 10:48AM EDT | 130.00 | 28.83 | 25.00 | 25.50 | 0.00 | - | 4 | 4 | 33.63% |
| FI240920C00135000 | 2024-05-17 1:24PM EDT | 135.00 | 21.55 | 19.60 | 20.90 | 0.00 | - | 8 | 50 | 30.08% |
| FI240920C00140000 | 2024-05-13 12:18PM EDT | 140.00 | 17.90 | 14.70 | 16.60 | 0.00 | - | 5 | 27 | 27.22% |
| FI240920C00145000 | 2024-05-17 1:33PM EDT | 145.00 | 13.35 | 12.50 | 12.80 | 0.00 | - | 3 | 54 | 25.27% |
| FI240920C00150000 | 2024-05-20 3:36PM EDT | 150.00 | 8.90 | 9.10 | 9.40 | 0.00 | - | 2 | 132 | 23.50% |
| FI240920C00155000 | 2024-05-20 3:31PM EDT | 155.00 | 6.20 | 6.30 | 6.50 | 0.00 | - | 44 | 234 | 21.91% |
| FI240920C00160000 | 2024-05-21 9:30AM EDT | 160.00 | 4.05 | 4.10 | 4.40 | +0.05 | +1.25% | 5 | 227 | 21.19% |
| FI240920C00165000 | 2024-05-17 3:09PM EDT | 165.00 | 2.80 | 2.55 | 2.70 | 0.00 | - | 14 | 413 | 20.13% |
| FI240920C00170000 | 2024-05-20 11:13AM EDT | 170.00 | 1.60 | 1.55 | 1.70 | 0.00 | - | 1 | 108 | 19.95% |
| FI240920C00175000 | 2024-05-17 1:43PM EDT | 175.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 1 | 115 | 19.64% |
| FI240920C00180000 | 2024-05-16 3:24PM EDT | 180.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 1 | 67 | 19.68% |
| FI240920C00185000 | 2024-04-23 3:14PM EDT | 185.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 10 | 57 | 23.22% |
| FI240920C00190000 | 2024-04-17 11:08AM EDT | 190.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 3 | 6 | 25.55% |
| FI240920C00195000 | 2024-05-07 10:06AM EDT | 195.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 1,382 | 1,393 | 27.76% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240920P00070000 | 2024-04-08 1:46PM EDT | 70.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 3 | 61.91% |
| FI240920P00110000 | 2024-05-10 3:53PM EDT | 110.00 | 0.15 | 0.10 | 2.40 | 0.00 | - | 299 | 301 | 49.62% |
| FI240920P00120000 | 2024-05-21 10:14AM EDT | 120.00 | 0.50 | 0.30 | 0.55 | +0.04 | +8.70% | 1 | 106 | 26.56% |
| FI240920P00125000 | 2024-04-16 10:48AM EDT | 125.00 | 1.85 | 0.60 | 0.75 | 0.00 | - | 1 | 44 | 24.60% |
| FI240920P00130000 | 2024-04-26 11:39AM EDT | 130.00 | 1.15 | 0.90 | 1.05 | 0.00 | - | 2 | 4 | 22.77% |
| FI240920P00135000 | 2024-05-08 10:37AM EDT | 135.00 | 1.60 | 1.35 | 1.50 | 0.00 | - | 2 | 45 | 21.05% |
| FI240920P00140000 | 2024-05-20 1:03PM EDT | 140.00 | 2.10 | 2.05 | 2.25 | 0.00 | - | 1 | 250 | 19.71% |
| FI240920P00145000 | 2024-05-20 2:35PM EDT | 145.00 | 3.50 | 3.10 | 3.30 | 0.00 | - | 1 | 229 | 18.24% |
| FI240920P00150000 | 2024-05-17 10:46AM EDT | 150.00 | 4.51 | 4.70 | 4.90 | 0.00 | - | 12 | 335 | 17.05% |
| FI240920P00155000 | 2024-05-16 3:18PM EDT | 155.00 | 6.30 | 6.90 | 7.20 | 0.00 | - | 13 | 384 | 16.11% |
| FI240920P00160000 | 2024-05-15 11:59AM EDT | 160.00 | 8.10 | 9.10 | 11.20 | 0.00 | - | 2 | 54 | 18.34% |
| FI240920P00165000 | 2024-05-13 10:42AM EDT | 165.00 | 12.20 | 13.30 | 13.80 | 0.00 | - | 5 | 58 | 13.86% |
© 2024 Yahoo. Tutti i diritti riservati.