Italia markets open in 5 hours 24 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.705,25 -241,68 (-0,62%) EUR/USD
1,0860 +0,0001 (+0,01%) Bitcoin EUR
64.596,21 -765,94 (-1,17%) CMC Crypto 200
1.525,57 +37,03 (+2,49%)
Fiserv, Inc. (FI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI250620C00105000 | 2024-04-24 11:31AM EDT | 105.00 | 55.80 | 53.40 | 55.80 | 0.00 | - | - | 3 | 47.71% |
| FI250620C00110000 | 2024-04-24 12:01PM EDT | 110.00 | 51.50 | 49.00 | 52.80 | 0.00 | - | - | 1 | 48.63% |
| FI250620C00120000 | 2024-04-24 11:30AM EDT | 120.00 | 43.10 | 41.90 | 44.20 | 0.00 | - | - | 2 | 43.66% |
| FI250620C00125000 | 2024-05-06 11:06AM EDT | 125.00 | 35.81 | 37.70 | 39.80 | 0.00 | - | - | 1 | 40.91% |
| FI250620C00140000 | 2024-05-17 2:29PM EDT | 140.00 | 26.60 | 26.00 | 28.30 | 0.00 | - | 8 | 25 | 35.28% |
| FI250620C00145000 | 2024-04-11 3:26PM EDT | 145.00 | 26.00 | 24.60 | 25.30 | 0.00 | - | 1 | 151 | 34.47% |
| FI250620C00150000 | 2024-05-06 11:06AM EDT | 150.00 | 18.27 | 18.60 | 21.50 | 0.00 | - | 2 | 33 | 32.11% |
| FI250620C00155000 | 2024-05-16 9:36AM EDT | 155.00 | 16.50 | 16.20 | 18.70 | -2.69 | -14.02% | 1 | 35 | 31.12% |
| FI250620C00160000 | 2024-05-03 11:56AM EDT | 160.00 | 13.60 | 14.20 | 15.70 | 0.00 | - | 1 | 7 | 29.54% |
| FI250620C00165000 | 2024-04-22 12:33PM EDT | 165.00 | 11.70 | 11.90 | 13.50 | 0.00 | - | 1 | 3 | 28.92% |
| FI250620C00170000 | 2024-05-15 2:12PM EDT | 170.00 | 11.58 | 9.90 | 10.50 | 0.00 | - | 6 | 34 | 26.69% |
| FI250620C00180000 | 2024-05-03 10:16AM EDT | 180.00 | 5.90 | 6.60 | 7.30 | 0.00 | - | 1 | 82 | 25.73% |
| FI250620C00185000 | 2024-04-26 12:44PM EDT | 185.00 | 7.96 | 5.30 | 6.00 | 0.00 | - | 1 | 23 | 25.28% |
| FI250620C00190000 | 2024-05-08 9:53AM EDT | 190.00 | 5.00 | 3.70 | 4.70 | 0.00 | - | 2 | 18 | 24.49% |
| FI250620C00195000 | 2024-02-29 12:46PM EDT | 195.00 | 3.46 | 5.50 | 6.70 | 0.00 | - | - | 14 | 30.12% |
| FI250620C00200000 | 2024-04-15 9:47AM EDT | 200.00 | 3.80 | 3.30 | 3.60 | 0.00 | - | - | 3 | 25.19% |
| FI250620C00220000 | 2024-04-12 2:08PM EDT | 220.00 | 1.75 | 1.30 | 1.45 | 0.00 | - | 1 | 2 | 23.96% |
| FI250620C00230000 | 2024-04-24 9:50AM EDT | 230.00 | 1.10 | 0.55 | 2.60 | 0.00 | - | - | 1 | 30.05% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI250620P00115000 | 2024-04-15 3:32PM EDT | 115.00 | 3.19 | 2.05 | 2.20 | 0.00 | - | - | 1 | 24.37% |
| FI250620P00120000 | 2024-05-21 10:13AM EDT | 120.00 | 2.70 | 2.45 | 3.10 | -0.50 | -15.62% | 1 | 37 | 24.34% |
| FI250620P00130000 | 2024-05-14 9:59AM EDT | 130.00 | 4.10 | 3.90 | 5.80 | 0.00 | - | 17 | 47 | 24.70% |
| FI250620P00135000 | 2024-05-15 2:12PM EDT | 135.00 | 4.93 | 4.50 | 5.40 | 0.00 | - | 6 | 38 | 20.67% |
| FI250620P00140000 | 2024-05-21 3:39PM EDT | 140.00 | 6.20 | 6.00 | 8.20 | -0.40 | -6.06% | 18 | 33 | 22.53% |
| FI250620P00145000 | 2024-05-03 10:40AM EDT | 145.00 | 9.40 | 7.50 | 8.90 | 0.00 | - | 29 | 54 | 20.12% |
| FI250620P00150000 | 2024-05-01 3:20PM EDT | 150.00 | 11.00 | 9.20 | 9.80 | 0.00 | - | - | 4 | 17.75% |
| FI250620P00155000 | 2024-04-09 3:23PM EDT | 155.00 | 11.60 | 10.80 | 11.20 | 0.00 | - | - | 17 | 15.76% |
| FI250620P00160000 | 2024-04-01 10:37AM EDT | 160.00 | 12.20 | 15.50 | 15.90 | 0.00 | - | - | 1 | 18.44% |
| FI250620P00165000 | 2024-03-27 12:24PM EDT | 165.00 | 14.90 | 15.50 | 18.30 | 0.00 | - | 1 | 1 | 16.94% |
| FI250620P00170000 | 2024-05-01 3:54PM EDT | 170.00 | 22.90 | 17.70 | 21.30 | 0.00 | - | - | 3 | 15.76% |
| FI250620P00175000 | 2024-04-29 3:00PM EDT | 175.00 | 23.30 | 22.30 | 24.20 | 0.00 | - | - | 1 | 13.39% |
| FI250620P00180000 | 2024-05-01 3:32PM EDT | 180.00 | 30.30 | 25.50 | 28.20 | 0.00 | - | - | 1 | 12.25% |
© 2024 Yahoo. Tutti i diritti riservati.