Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.366,60 -1.992,54 (-3,41%)
Fiserv, Inc. (FI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240510C00125000 | 2024-04-25 11:01AM EDT | 125.00 | 26.09 | 27.60 | 31.30 | 0.00 | - | 2 | 2 | 222.66% |
| FI240510C00135000 | 2024-04-23 12:26PM EDT | 135.00 | 20.21 | 18.10 | 20.80 | 0.00 | - | - | 1 | 152.73% |
| FI240510C00140000 | 2024-04-30 12:11PM EDT | 140.00 | 13.14 | 13.00 | 16.00 | 0.00 | - | - | 3 | 123.44% |
| FI240510C00141000 | 2024-05-08 1:43PM EDT | 141.00 | 11.50 | 12.10 | 15.10 | 0.00 | - | 1 | 9 | 125.20% |
| FI240510C00143000 | 2024-05-08 11:45AM EDT | 143.00 | 9.40 | 10.00 | 13.00 | 0.00 | - | 2 | 0 | 101.95% |
| FI240510C00145000 | 2024-05-01 2:44PM EDT | 145.00 | 6.30 | 8.20 | 10.80 | 0.00 | - | - | 1 | 87.30% |
| FI240510C00147000 | 2024-05-07 11:47AM EDT | 147.00 | 5.40 | 6.20 | 8.70 | 0.00 | - | 1 | 11 | 68.75% |
| FI240510C00148000 | 2024-05-10 2:01PM EDT | 148.00 | 6.52 | 5.00 | 7.90 | +2.92 | +81.11% | 1 | 3 | 61.33% |
| FI240510C00149000 | 2024-05-06 12:11PM EDT | 149.00 | 1.85 | 4.10 | 6.80 | 0.00 | - | 16 | 19 | 53.91% |
| FI240510C00150000 | 2024-05-10 9:39AM EDT | 150.00 | 5.27 | 2.90 | 5.90 | +1.37 | +35.13% | 1 | 11 | 106.40% |
| FI240510C00152500 | 2024-05-10 3:48PM EDT | 152.50 | 1.97 | 1.45 | 2.20 | -0.03 | -1.50% | 16 | 28 | 35.55% |
| FI240510C00155000 | 2024-05-10 2:16PM EDT | 155.00 | 0.10 | 0.00 | 1.00 | -0.30 | -75.00% | 8 | 65 | 41.94% |
| FI240510C00157500 | 2024-05-08 11:52AM EDT | 157.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 36.33% |
| FI240510C00160000 | 2024-05-10 9:39AM EDT | 160.00 | 0.06 | 0.00 | 0.25 | -0.19 | -76.00% | 1 | 56 | 57.32% |
| FI240510C00162500 | 2024-04-26 12:29PM EDT | 162.50 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 99.22% |
| FI240510C00165000 | 2024-04-09 10:27AM EDT | 165.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 99.12% |
| FI240510C00167500 | 2024-04-03 10:01AM EDT | 167.50 | 2.50 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 156.35% |
| FI240510C00175000 | 2024-04-03 1:37PM EDT | 175.00 | 0.45 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 205.96% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240510P00125000 | 2024-05-08 9:36AM EDT | 125.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 10 | 278.32% |
| FI240510P00129000 | 2024-05-08 10:33AM EDT | 129.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 209 | 139.84% |
| FI240510P00130000 | 2024-04-22 10:36AM EDT | 130.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 236.91% |
| FI240510P00131000 | 2024-05-08 11:05AM EDT | 131.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 7 | 228.71% |
| FI240510P00132000 | 2024-05-07 11:50AM EDT | 132.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 5 | 220.51% |
| FI240510P00133000 | 2024-05-07 11:58AM EDT | 133.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 6 | 212.31% |
| FI240510P00134000 | 2024-05-07 3:13PM EDT | 134.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 9 | 200.00% |
| FI240510P00137000 | 2024-05-03 3:58PM EDT | 137.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 175.78% |
| FI240510P00138000 | 2024-05-08 11:14AM EDT | 138.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 9 | 167.58% |
| FI240510P00142000 | 2024-05-01 11:43AM EDT | 142.00 | 0.16 | 0.00 | 1.25 | 0.00 | - | 30 | 204 | 134.96% |
| FI240510P00144000 | 2024-05-06 12:32PM EDT | 144.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 118.36% |
| FI240510P00145000 | 2024-05-03 3:22PM EDT | 145.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 55.08% |
| FI240510P00146000 | 2024-05-09 12:50PM EDT | 146.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 15 | 29 | 101.47% |
| FI240510P00147000 | 2024-05-09 12:45PM EDT | 147.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 15 | 77 | 92.87% |
| FI240510P00148000 | 2024-05-08 9:52AM EDT | 148.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 16 | 40 | 84.08% |
| FI240510P00149000 | 2024-05-10 3:08PM EDT | 149.00 | 1.08 | 0.00 | 0.35 | +0.98 | +980.00% | 3 | 71 | 50.00% |
| FI240510P00150000 | 2024-05-10 11:51AM EDT | 150.00 | 0.05 | 0.00 | 0.30 | -0.20 | -80.00% | 10 | 28 | 50.29% |
| FI240510P00152500 | 2024-05-09 2:35PM EDT | 152.50 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 55 | 38.18% |
| FI240510P00155000 | 2024-05-09 1:12PM EDT | 155.00 | 1.55 | 0.35 | 1.10 | 0.00 | - | 32 | 56 | 19.68% |
| FI240510P00157500 | 2024-05-09 10:05AM EDT | 157.50 | 3.99 | 2.00 | 3.70 | 0.00 | - | 2 | 210 | 47.07% |
© 2024 Yahoo. Tutti i diritti riservati.