Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,27 -0,66 (-0,81%) Bitcoin EUR
56.749,34 -3.204,82 (-5,35%)
Fiserv, Inc. (FI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:140.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503C00140000 | 2024-04-26 9:52AM EDT | 2024-05-03 | 15.19 | 12.10 | 14.30 | 0.00 | - | 2 | 2 | 66.80% |
| FI240517C00140000 | 2024-04-23 10:38AM EDT | 2024-05-17 | 18.05 | 11.60 | 15.40 | 0.00 | - | 2 | 37 | 57.18% |
| FI240621C00140000 | 2024-04-26 2:26PM EDT | 2024-06-21 | 18.00 | 13.10 | 15.90 | 0.00 | - | 10 | 297 | 36.11% |
| FI240920C00140000 | 2024-04-26 2:27PM EDT | 2024-09-20 | 21.50 | 18.20 | 20.30 | 0.00 | - | 10 | 22 | 35.52% |
| FI241018C00140000 | 2024-04-16 10:50AM EDT | 2024-10-18 | 15.90 | 18.10 | 20.80 | 0.00 | - | 1 | 29 | 33.85% |
| FI241115C00140000 | 2024-03-11 10:23AM EDT | 2024-11-15 | 19.95 | 23.30 | 23.70 | 0.00 | - | 1 | 1 | 38.56% |
| FI241220C00140000 | 2024-02-16 11:12AM EDT | 2024-12-20 | 19.75 | 19.80 | 21.90 | 0.00 | - | 2 | 5 | 31.48% |
| FI250117C00140000 | 2024-04-26 3:01PM EDT | 2025-01-17 | 25.90 | 22.30 | 24.30 | 0.00 | - | 34 | 371 | 34.90% |
| FI250620C00140000 | 2024-04-12 1:29PM EDT | 2025-06-20 | 27.20 | 27.30 | 30.30 | 0.00 | - | 1 | 17 | 37.80% |
| FI260116C00140000 | 2024-04-26 9:41AM EDT | 2026-01-16 | 35.30 | 32.90 | 36.00 | 0.00 | - | 2 | 13 | 38.62% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503P00140000 | 2024-04-22 2:27PM EDT | 2024-05-03 | 0.75 | 0.00 | 0.70 | 0.00 | - | 2 | 3 | 59.86% |
| FI240517P00140000 | 2024-04-29 10:09AM EDT | 2024-05-17 | 0.20 | 0.20 | 0.30 | 0.00 | - | 4 | 518 | 27.20% |
| FI240524P00140000 | 2024-04-26 11:29AM EDT | 2024-05-24 | 0.27 | 0.30 | 0.45 | 0.00 | - | 5 | 10 | 25.56% |
| FI240531P00140000 | 2024-04-23 10:04AM EDT | 2024-05-31 | 0.35 | 0.30 | 0.50 | 0.00 | - | 3 | 10 | 23.24% |
| FI240621P00140000 | 2024-04-30 3:52PM EDT | 2024-06-21 | 0.85 | 0.80 | 0.95 | +0.12 | +16.44% | 1 | 4,621 | 21.95% |
| FI240920P00140000 | 2024-04-29 10:06AM EDT | 2024-09-20 | 2.30 | 1.40 | 4.30 | 0.00 | - | 4 | 237 | 25.39% |
| FI241018P00140000 | 2024-04-22 2:52PM EDT | 2024-10-18 | 4.40 | 2.95 | 3.40 | 0.00 | - | 33 | 67 | 20.57% |
| FI241115P00140000 | 2024-04-30 3:00PM EDT | 2024-11-15 | 3.90 | 3.40 | 4.10 | +0.30 | +8.33% | 62 | 49 | 21.01% |
| FI241220P00140000 | 2024-04-29 9:49AM EDT | 2024-12-20 | 3.90 | 4.40 | 4.70 | 0.00 | - | 3 | 16 | 20.87% |
| FI250117P00140000 | 2024-04-18 1:59PM EDT | 2025-01-17 | 6.80 | 3.40 | 5.10 | 0.00 | - | 15 | 196 | 20.65% |
| FI250620P00140000 | 2024-03-28 2:16PM EDT | 2025-06-20 | 5.90 | 6.20 | 6.60 | 0.00 | - | 19 | 22 | 19.09% |
| FI260116P00140000 | 2024-04-25 12:37PM EDT | 2026-01-16 | 9.30 | 7.40 | 9.70 | 0.00 | - | 3 | 12 | 19.95% |
© 2024 Yahoo. Tutti i diritti riservati.