Italia markets open in 6 hours 36 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.772,97 -173,96 (-0,45%) EUR/USD
1,0860 +0,0001 (+0,01%) Bitcoin EUR
64.631,06 -1.289,34 (-1,96%) CMC Crypto 200
1.525,29 +36,75 (+2,47%)
Fiserv, Inc. (FI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI250117C00060000 | 2023-10-27 12:57PM EDT | 60.00 | 57.40 | 67.50 | 70.30 | 0.00 | - | 1 | 0 | 0.00% |
| FI250117C00070000 | 2023-05-30 11:22AM EDT | 70.00 | 49.46 | 59.50 | 61.80 | 0.00 | - | - | 2 | 0.00% |
| FI250117C00080000 | 2024-04-04 12:39PM EDT | 80.00 | 81.90 | 70.70 | 74.50 | 0.00 | - | 1 | 1 | 55.99% |
| FI250117C00085000 | 2023-04-11 12:52PM EDT | 85.00 | 40.30 | - | - | 0.00 | - | - | - | 0.00% |
| FI250117C00090000 | 2024-01-16 2:02PM EDT | 90.00 | 51.98 | 60.70 | 64.90 | 0.00 | - | 1 | 3 | 49.99% |
| FI250117C00095000 | 2024-04-26 12:47PM EDT | 95.00 | 65.56 | 59.80 | 63.00 | 0.00 | - | 1 | 2 | 53.67% |
| FI250117C00100000 | 2024-04-29 9:55AM EDT | 100.00 | 60.45 | 55.10 | 58.70 | 0.00 | - | 2 | 19 | 51.40% |
| FI250117C00105000 | 2024-03-12 10:54AM EDT | 105.00 | 51.80 | 52.30 | 52.90 | 0.00 | - | 1 | 368 | 50.88% |
| FI250117C00110000 | 2024-04-03 3:56PM EDT | 110.00 | 53.00 | 44.00 | 45.10 | 0.00 | - | 1 | 27 | 35.33% |
| FI250117C00115000 | 2024-03-19 3:56PM EDT | 115.00 | 46.00 | 36.70 | 40.00 | 0.00 | - | 2 | 156 | 31.29% |
| FI250117C00120000 | 2024-05-17 3:39PM EDT | 120.00 | 38.20 | 37.20 | 39.70 | 0.00 | - | 1 | 150 | 43.35% |
| FI250117C00125000 | 2024-04-29 9:55AM EDT | 125.00 | 37.80 | 32.80 | 35.20 | 0.00 | - | 2 | 379 | 40.30% |
| FI250117C00130000 | 2024-04-18 12:18PM EDT | 130.00 | 26.70 | 29.30 | 31.60 | 0.00 | - | 2 | 386 | 39.44% |
| FI250117C00135000 | 2024-04-26 10:27AM EDT | 135.00 | 30.00 | 25.10 | 27.60 | 0.00 | - | 40 | 928 | 37.23% |
| FI250117C00140000 | 2024-05-21 3:25PM EDT | 140.00 | 22.00 | 20.80 | 22.30 | +0.70 | +3.29% | 2 | 376 | 31.84% |
| FI250117C00145000 | 2024-04-26 3:01PM EDT | 145.00 | 22.17 | 16.30 | 18.90 | 0.00 | - | 1 | 1,485 | 30.51% |
| FI250117C00150000 | 2024-04-30 10:35AM EDT | 150.00 | 16.50 | 13.10 | 15.10 | 0.00 | - | 1 | 460 | 27.91% |
| FI250117C00155000 | 2024-04-23 9:34AM EDT | 155.00 | 14.70 | 11.30 | 12.10 | 0.00 | - | 1 | 562 | 26.47% |
| FI250117C00160000 | 2024-05-20 1:37PM EDT | 160.00 | 8.50 | 7.80 | 9.70 | 0.00 | - | 72 | 648 | 25.68% |
| FI250117C00165000 | 2024-05-21 9:42AM EDT | 165.00 | 6.20 | 6.30 | 7.40 | -0.30 | -4.62% | 10 | 234 | 24.47% |
| FI250117C00170000 | 2024-04-25 3:15PM EDT | 170.00 | 7.10 | 5.30 | 5.60 | 0.00 | - | 2 | 279 | 23.66% |
| FI250117C00175000 | 2024-05-06 12:41PM EDT | 175.00 | 4.00 | 3.30 | 4.20 | 0.00 | - | 11 | 81 | 23.09% |
| FI250117C00180000 | 2024-05-10 2:14PM EDT | 180.00 | 3.75 | 2.85 | 3.50 | 0.00 | - | 6 | 326 | 23.72% |
| FI250117C00185000 | 2024-03-19 3:30PM EDT | 185.00 | 3.30 | 2.20 | 3.40 | 0.00 | - | 2 | 102 | 25.67% |
| FI250117C00190000 | 2024-04-23 12:56PM EDT | 190.00 | 2.50 | 0.65 | 1.80 | 0.00 | - | 1 | 53 | 22.61% |
| FI250117C00195000 | 2024-05-06 2:39PM EDT | 195.00 | 1.15 | 1.05 | 1.15 | 0.00 | - | 3 | 7 | 21.68% |
| FI250117C00200000 | 2024-03-04 3:28PM EDT | 200.00 | 1.35 | 2.00 | 2.25 | 0.00 | - | 1 | 102 | 27.83% |
| FI250117C00210000 | 2024-04-11 9:47AM EDT | 210.00 | 0.85 | 0.45 | 0.65 | 0.00 | - | 2 | 26 | 23.32% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI250117P00050000 | 2023-11-03 12:21PM EDT | 50.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 10 | 12 | 67.29% |
| FI250117P00055000 | 2024-02-07 10:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| FI250117P00065000 | 2022-12-19 12:34PM EDT | 65.00 | 3.00 | - | - | 0.00 | - | - | - | 0.00% |
| FI250117P00070000 | 2023-11-21 10:30AM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| FI250117P00075000 | 2023-11-30 10:41AM EDT | 75.00 | 0.60 | 0.20 | 1.05 | 0.00 | - | 10 | 17 | 54.35% |
| FI250117P00080000 | 2024-04-05 1:19PM EDT | 80.00 | 0.50 | 0.10 | 1.60 | 0.00 | - | 1 | 12 | 54.99% |
| FI250117P00085000 | 2024-05-13 12:51PM EDT | 85.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 2,050 | 1,385 | 42.90% |
| FI250117P00090000 | 2024-05-20 10:58AM EDT | 90.00 | 0.30 | 0.15 | 0.75 | 0.00 | - | 385 | 506 | 39.28% |
| FI250117P00095000 | 2024-05-20 10:58AM EDT | 95.00 | 0.35 | 0.20 | 0.80 | 0.00 | - | 385 | 666 | 36.30% |
| FI250117P00100000 | 2024-05-20 10:58AM EDT | 100.00 | 0.55 | 0.25 | 1.25 | 0.00 | - | 385 | 517 | 36.50% |
| FI250117P00105000 | 2024-05-21 2:10PM EDT | 105.00 | 0.65 | 0.30 | 2.25 | -0.65 | -50.00% | 92 | 606 | 38.70% |
| FI250117P00110000 | 2024-03-27 3:12PM EDT | 110.00 | 1.09 | 0.90 | 1.20 | 0.00 | - | 4 | 604 | 29.44% |
| FI250117P00115000 | 2024-05-21 11:41AM EDT | 115.00 | 1.15 | 0.75 | 1.25 | +0.01 | +0.88% | 40 | 230 | 26.54% |
| FI250117P00120000 | 2024-05-21 11:42AM EDT | 120.00 | 1.45 | 1.30 | 1.50 | -0.55 | -27.50% | 48 | 331 | 24.66% |
| FI250117P00125000 | 2024-05-21 11:47AM EDT | 125.00 | 1.90 | 0.90 | 2.65 | +0.09 | +4.97% | 183 | 905 | 25.95% |
| FI250117P00130000 | 2024-05-21 11:41AM EDT | 130.00 | 2.50 | 2.00 | 3.20 | -1.20 | -32.43% | 29 | 119 | 24.20% |
| FI250117P00135000 | 2024-05-16 2:49PM EDT | 135.00 | 3.09 | 2.55 | 3.30 | 0.00 | - | 1 | 524 | 20.86% |
| FI250117P00140000 | 2024-05-03 10:04AM EDT | 140.00 | 5.60 | 3.10 | 4.20 | 0.00 | - | 1 | 197 | 19.45% |
| FI250117P00145000 | 2024-05-15 3:40PM EDT | 145.00 | 4.91 | 5.30 | 5.50 | 0.00 | - | 33 | 277 | 18.36% |
| FI250117P00150000 | 2024-05-07 1:18PM EDT | 150.00 | 7.60 | 6.80 | 7.60 | 0.00 | - | 103 | 370 | 18.20% |
| FI250117P00155000 | 2024-05-09 3:57PM EDT | 155.00 | 8.60 | 7.00 | 9.80 | 0.00 | - | 27 | 102 | 17.34% |
| FI250117P00160000 | 2024-05-01 2:59PM EDT | 160.00 | 13.40 | 10.10 | 12.20 | 0.00 | - | 1 | 8 | 15.96% |
| FI250117P00165000 | 2023-12-07 11:32AM EDT | 165.00 | 34.10 | 30.30 | 33.00 | 0.00 | - | 2 | 0 | 51.75% |
| FI250117P00175000 | 2024-04-16 3:56PM EDT | 175.00 | 29.00 | 22.00 | 24.60 | 0.00 | - | 1 | 1 | 18.31% |
© 2024 Yahoo. Tutti i diritti riservati.