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
81,55 -0,38 (-0,46%) Bitcoin EUR
56.344,96 -2.827,50 (-4,78%)
Fiserv, Inc. (FI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:145.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503C00145000 | 2024-04-26 10:20AM EDT | 2024-05-03 | 11.10 | 6.60 | 9.30 | 0.00 | - | 1 | 2 | 71.68% |
| FI240517C00145000 | 2024-04-23 11:37AM EDT | 2024-05-17 | 10.30 | 7.80 | 9.40 | 0.00 | - | 3 | 18 | 34.74% |
| FI240621C00145000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 10.85 | 8.70 | 11.00 | 0.00 | - | 1 | 351 | 28.53% |
| FI240920C00145000 | 2024-04-23 1:55PM EDT | 2024-09-20 | 17.00 | 14.40 | 15.60 | 0.00 | - | 21 | 47 | 30.49% |
| FI241018C00145000 | 2024-02-26 4:01PM EDT | 2024-10-18 | 16.25 | 21.80 | 23.40 | 0.00 | - | 2 | 29 | 47.62% |
| FI241220C00145000 | 2024-04-15 11:20AM EDT | 2024-12-20 | 17.40 | 17.90 | 19.50 | 0.00 | - | 7 | 8 | 32.33% |
| FI250117C00145000 | 2024-04-26 3:01PM EDT | 2025-01-17 | 22.17 | 19.10 | 20.70 | 0.00 | - | 1 | 1,485 | 33.01% |
| FI250620C00145000 | 2024-04-11 3:26PM EDT | 2025-06-20 | 26.00 | 24.10 | 26.90 | 0.00 | - | 1 | 151 | 36.24% |
| FI260116C00145000 | 2024-04-18 10:36AM EDT | 2026-01-16 | 26.80 | 29.90 | 32.60 | 0.00 | - | 1 | 48 | 37.11% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503P00145000 | 2024-04-30 11:38AM EDT | 2024-05-03 | 0.12 | 0.05 | 0.15 | -0.28 | -70.00% | 2 | 3 | 32.81% |
| FI240517P00145000 | 2024-04-25 2:57PM EDT | 2024-05-17 | 0.67 | 0.50 | 0.65 | 0.00 | - | 8 | 255 | 23.34% |
| FI240524P00145000 | 2024-04-30 11:55AM EDT | 2024-05-24 | 0.75 | 0.70 | 0.85 | -0.15 | -16.67% | 1 | 15 | 21.83% |
| FI240531P00145000 | 2024-04-16 10:24AM EDT | 2024-05-31 | 3.63 | 0.15 | 1.05 | 0.00 | - | - | 10 | 20.95% |
| FI240621P00145000 | 2024-04-29 2:32PM EDT | 2024-06-21 | 1.25 | 1.45 | 1.65 | 0.00 | - | 102 | 1,491 | 19.80% |
| FI240920P00145000 | 2024-04-30 3:04PM EDT | 2024-09-20 | 4.00 | 3.00 | 4.20 | +0.75 | +23.08% | 3 | 145 | 19.90% |
| FI241018P00145000 | 2024-04-30 3:09PM EDT | 2024-10-18 | 4.45 | 4.00 | 4.60 | -0.75 | -14.42% | 8 | 139 | 19.28% |
| FI241115P00145000 | 2024-04-09 12:47PM EDT | 2024-11-15 | 5.00 | 5.10 | 6.70 | 0.00 | - | 13 | 17 | 22.96% |
| FI241220P00145000 | 2024-04-30 3:55PM EDT | 2024-12-20 | 5.90 | 5.20 | 6.10 | +0.90 | +18.00% | 100 | 27 | 19.86% |
| FI250117P00145000 | 2024-04-12 10:43AM EDT | 2025-01-17 | 6.90 | 5.70 | 6.50 | 0.00 | - | 28 | 250 | 19.61% |
| FI250620P00145000 | 2024-03-28 9:45AM EDT | 2025-06-20 | 6.85 | 7.50 | 10.10 | 0.00 | - | 17 | 25 | 21.48% |
| FI260116P00145000 | 2024-04-09 3:09PM EDT | 2026-01-16 | 10.30 | 10.60 | 11.30 | 0.00 | - | 1 | 37 | 19.11% |
© 2024 Yahoo. Tutti i diritti riservati.