Italia markets open in 5 hours 9 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.648,33 -298,60 (-0,77%) EUR/USD
1,0864 +0,0005 (+0,04%) Bitcoin EUR
64.516,07 -882,76 (-1,35%) CMC Crypto 200
1.524,89 +36,34 (+2,44%)
Fiserv, Inc. (FI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI241220C00120000 | 2024-04-22 9:30AM EDT | 120.00 | 35.50 | 36.40 | 39.30 | 0.00 | - | - | 6 | 44.86% |
| FI241220C00125000 | 2024-01-29 11:07AM EDT | 125.00 | 26.20 | 30.50 | 31.70 | 0.00 | - | - | 65 | 32.09% |
| FI241220C00135000 | 2024-04-04 3:35PM EDT | 135.00 | 28.75 | 22.40 | 22.90 | 0.00 | - | 5 | 5 | 27.38% |
| FI241220C00140000 | 2024-02-16 11:12AM EDT | 140.00 | 19.75 | 19.80 | 21.90 | 0.00 | - | 2 | 5 | 32.90% |
| FI241220C00145000 | 2024-04-15 11:20AM EDT | 145.00 | 17.40 | 19.40 | 20.90 | 0.00 | - | 7 | 8 | 36.99% |
| FI241220C00150000 | 2024-05-06 12:21PM EDT | 150.00 | 12.57 | 13.10 | 15.00 | 0.00 | - | 4 | 8 | 29.47% |
| FI241220C00155000 | 2024-05-16 10:50AM EDT | 155.00 | 12.30 | 8.90 | 11.30 | 0.00 | - | 10 | 30 | 26.44% |
| FI241220C00160000 | 2024-05-06 11:38AM EDT | 160.00 | 7.82 | 7.10 | 8.80 | 0.00 | - | 2 | 92 | 25.37% |
| FI241220C00165000 | 2024-05-15 9:41AM EDT | 165.00 | 7.41 | 6.10 | 6.70 | 0.00 | - | 1 | 98 | 24.46% |
| FI241220C00170000 | 2024-05-21 12:15PM EDT | 170.00 | 4.28 | 4.40 | 5.60 | -1.62 | -27.46% | 100 | 112 | 25.17% |
| FI241220C00175000 | 2024-04-23 11:13AM EDT | 175.00 | 5.20 | 2.45 | 3.70 | 0.00 | - | 1 | 6 | 23.24% |
| FI241220C00180000 | 2024-03-20 11:22AM EDT | 180.00 | 4.20 | 2.10 | 3.10 | 0.00 | - | 1 | 1 | 24.07% |
| FI241220C00185000 | 2024-05-20 1:27PM EDT | 185.00 | 1.50 | 1.50 | 1.75 | 0.00 | - | 1 | 0 | 21.85% |
| FI241220C00190000 | 2024-05-16 9:54AM EDT | 190.00 | 1.45 | 1.00 | 1.20 | 0.00 | - | 2 | 5 | 21.51% |
| FI241220C00200000 | 2024-02-22 11:56AM EDT | 200.00 | 0.75 | 1.25 | 1.65 | 0.00 | - | 1 | 1 | 27.15% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI241220P00100000 | 2024-02-22 11:55AM EDT | 100.00 | 0.75 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 48.00% |
| FI241220P00110000 | 2024-04-23 10:42AM EDT | 110.00 | 0.80 | 0.00 | 2.75 | 0.00 | - | - | 3 | 39.62% |
| FI241220P00115000 | 2024-03-18 12:14PM EDT | 115.00 | 1.55 | 1.70 | 1.90 | 0.00 | - | 3 | 0 | 31.73% |
| FI241220P00120000 | 2024-04-30 11:08AM EDT | 120.00 | 1.55 | 0.20 | 1.35 | 0.00 | - | 1 | 1 | 25.45% |
| FI241220P00125000 | 2024-04-26 9:51AM EDT | 125.00 | 1.90 | 0.80 | 1.75 | 0.00 | - | 1 | 1 | 23.99% |
| FI241220P00130000 | 2024-05-06 3:16PM EDT | 130.00 | 2.70 | 1.15 | 2.70 | 0.00 | - | - | 2 | 24.07% |
| FI241220P00135000 | 2024-04-19 11:47AM EDT | 135.00 | 4.80 | 2.60 | 2.90 | 0.00 | - | 29 | 157 | 20.98% |
| FI241220P00140000 | 2024-04-29 9:49AM EDT | 140.00 | 3.90 | 2.95 | 4.00 | 0.00 | - | 3 | 16 | 20.16% |
| FI241220P00145000 | 2024-05-21 12:15PM EDT | 145.00 | 5.17 | 3.10 | 5.70 | +0.27 | +5.51% | 50 | 72 | 20.00% |
| FI241220P00150000 | 2024-04-04 3:53PM EDT | 150.00 | 7.31 | 8.30 | 8.60 | 0.00 | - | 13 | 43 | 21.54% |
| FI241220P00155000 | 2024-04-23 3:20PM EDT | 155.00 | 8.50 | 8.20 | 9.50 | 0.00 | - | 38 | 40 | 17.80% |
| FI241220P00160000 | 2024-04-23 12:21PM EDT | 160.00 | 11.10 | 10.50 | 12.00 | 0.00 | - | 8 | 21 | 16.52% |
| FI241220P00165000 | 2024-01-31 4:21PM EDT | 165.00 | 23.10 | 16.50 | 17.30 | 0.00 | - | - | 1 | 20.74% |
© 2024 Yahoo. Tutti i diritti riservati.