Italia markets open in 7 hours 23 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0860 +0,0001 (+0,01%) Bitcoin EUR
64.759,79 -971,27 (-1,48%) CMC Crypto 200
1.527,92 +39,38 (+2,65%)
Fiserv, Inc. (FI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI241018C00110000 | 2024-02-05 11:11AM EDT | 110.00 | 39.70 | 45.00 | 45.90 | 0.00 | - | 1 | 2 | 49.06% |
| FI241018C00120000 | 2024-03-08 12:06PM EDT | 120.00 | 36.40 | 40.90 | 42.80 | 0.00 | - | 1 | 1 | 62.51% |
| FI241018C00130000 | 2024-01-26 4:26PM EDT | 130.00 | 20.19 | 27.00 | 27.90 | 0.00 | - | 1 | 1 | 37.61% |
| FI241018C00135000 | 2024-04-11 12:42PM EDT | 135.00 | 24.70 | 24.00 | 24.40 | 0.00 | - | 1 | 1 | 37.29% |
| FI241018C00140000 | 2024-05-15 1:30PM EDT | 140.00 | 20.53 | 16.20 | 19.10 | 0.00 | - | 1 | 30 | 30.98% |
| FI241018C00145000 | 2024-05-16 9:56AM EDT | 145.00 | 16.30 | 13.80 | 15.00 | 0.00 | - | 4 | 33 | 27.96% |
| FI241018C00150000 | 2024-05-21 10:35AM EDT | 150.00 | 10.50 | 10.90 | 13.10 | -1.40 | -11.76% | 1 | 39 | 30.06% |
| FI241018C00155000 | 2024-05-13 3:43PM EDT | 155.00 | 9.15 | 7.90 | 8.20 | 0.00 | - | 1 | 147 | 23.50% |
| FI241018C00160000 | 2024-05-20 12:02PM EDT | 160.00 | 5.23 | 5.50 | 5.90 | 0.00 | - | 3 | 67 | 22.60% |
| FI241018C00165000 | 2024-05-16 3:50PM EDT | 165.00 | 4.10 | 3.70 | 4.00 | 0.00 | - | 16 | 127 | 21.60% |
| FI241018C00170000 | 2024-05-21 3:10PM EDT | 170.00 | 2.45 | 2.40 | 2.65 | +0.20 | +8.89% | 5 | 192 | 20.98% |
| FI241018C00175000 | 2024-05-03 1:58PM EDT | 175.00 | 1.55 | 1.45 | 2.25 | 0.00 | - | 1 | 14 | 22.64% |
| FI241018C00180000 | 2024-04-24 10:43AM EDT | 180.00 | 1.53 | 0.85 | 1.65 | 0.00 | - | 1 | 10 | 22.99% |
| FI241018C00185000 | 2024-05-10 9:45AM EDT | 185.00 | 0.95 | 0.50 | 0.95 | 0.00 | - | 3 | 12 | 21.91% |
| FI241018C00190000 | 2024-04-05 3:53PM EDT | 190.00 | 1.70 | 0.15 | 2.50 | 0.00 | - | 1 | 1 | 31.60% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI241018P00105000 | 2024-01-17 1:33PM EDT | 105.00 | 1.30 | 0.00 | 1.60 | 0.00 | - | - | 2 | 44.47% |
| FI241018P00110000 | 2024-01-25 12:05PM EDT | 110.00 | 1.30 | 0.70 | 0.90 | 0.00 | - | 7 | 7 | 34.69% |
| FI241018P00120000 | 2024-02-01 4:03PM EDT | 120.00 | 2.17 | 1.25 | 1.65 | 0.00 | - | 2 | 10 | 32.03% |
| FI241018P00130000 | 2024-04-02 11:48AM EDT | 130.00 | 1.70 | 1.80 | 2.00 | 0.00 | - | 10 | 24 | 25.59% |
| FI241018P00135000 | 2024-04-25 10:28AM EDT | 135.00 | 2.80 | 0.85 | 1.85 | 0.00 | - | 27 | 35 | 20.84% |
| FI241018P00140000 | 2024-05-13 11:16AM EDT | 140.00 | 2.45 | 2.25 | 2.60 | 0.00 | - | 50 | 113 | 19.39% |
| FI241018P00145000 | 2024-05-07 2:37PM EDT | 145.00 | 3.60 | 3.30 | 5.50 | -0.40 | -10.00% | 1 | 144 | 23.19% |
| FI241018P00150000 | 2024-05-07 2:42PM EDT | 150.00 | 5.50 | 4.90 | 5.20 | 0.00 | - | 19 | 21 | 16.72% |
| FI241018P00155000 | 2024-05-16 3:59PM EDT | 155.00 | 7.20 | 7.00 | 7.30 | 0.00 | - | 5 | 61 | 15.52% |
| FI241018P00160000 | 2024-04-26 10:35AM EDT | 160.00 | 8.80 | 9.60 | 11.60 | 0.00 | - | 1 | 4 | 18.55% |
| FI241018P00165000 | 2024-04-08 11:36AM EDT | 165.00 | 11.70 | 13.70 | 14.20 | 0.00 | - | 1 | 1 | 15.44% |
| FI241018P00170000 | 2024-04-12 10:37AM EDT | 170.00 | 18.70 | 15.00 | 16.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.