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
38.135,29 -270,37 (-0,70%) Petrolio
81,11 -0,82 (-1,00%) Bitcoin EUR
56.057,35 -3.547,14 (-5,95%)
Fiserv, Inc. (FI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:150.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503C00150000 | 2024-04-30 12:11PM EDT | 2024-05-03 | 3.35 | 3.10 | 4.50 | -2.95 | -46.83% | 3 | 15 | 54.39% |
| FI240510C00150000 | 2024-04-30 12:11PM EDT | 2024-05-10 | 4.10 | 3.90 | 4.10 | -2.51 | -37.97% | 3 | 7 | 25.46% |
| FI240517C00150000 | 2024-04-29 1:15PM EDT | 2024-05-17 | 5.37 | 4.50 | 4.70 | -0.70 | -11.53% | 4 | 350 | 24.48% |
| FI240524C00150000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 5.23 | 3.40 | 5.60 | 0.00 | - | 5 | 13 | 26.67% |
| FI240531C00150000 | 2024-04-30 3:44PM EDT | 2024-05-31 | 5.40 | 4.70 | 6.70 | +0.10 | +1.89% | 1 | 12 | 29.88% |
| FI240607C00150000 | 2024-04-25 2:42PM EDT | 2024-06-07 | 6.10 | 3.90 | 6.90 | 0.00 | - | - | 0 | 28.04% |
| FI240621C00150000 | 2024-04-29 2:30PM EDT | 2024-06-21 | 7.60 | 6.50 | 6.70 | 0.00 | - | 7 | 342 | 23.07% |
| FI240920C00150000 | 2024-04-24 11:58AM EDT | 2024-09-20 | 11.16 | 10.90 | 11.90 | 0.00 | - | 3 | 109 | 27.84% |
| FI241018C00150000 | 2024-04-26 11:06AM EDT | 2024-10-18 | 14.70 | 11.90 | 12.60 | 0.00 | - | 5 | 38 | 27.17% |
| FI241220C00150000 | 2024-02-28 4:36PM EDT | 2024-12-20 | 13.50 | 19.10 | 21.40 | 0.00 | - | 2 | 7 | 41.63% |
| FI250117C00150000 | 2024-04-30 10:35AM EDT | 2025-01-17 | 16.50 | 14.50 | 17.30 | 0.00 | - | 1 | 460 | 31.22% |
| FI250620C00150000 | 2024-04-26 11:33AM EDT | 2025-06-20 | 23.46 | 21.00 | 23.50 | 0.00 | - | 1 | 2 | 34.53% |
| FI260116C00150000 | 2024-04-26 1:12PM EDT | 2026-01-16 | 29.80 | 26.30 | 29.70 | 0.00 | - | 2 | 17 | 36.17% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503P00150000 | 2024-04-30 1:02PM EDT | 2024-05-03 | 0.50 | 0.40 | 0.60 | +0.15 | +42.86% | 11 | 136 | 29.05% |
| FI240510P00150000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 0.55 | 1.00 | 1.20 | 0.00 | - | 4 | 9 | 22.94% |
| FI240517P00150000 | 2024-04-29 12:00PM EDT | 2024-05-17 | 1.45 | 1.40 | 1.60 | +0.43 | +42.16% | 20 | 369 | 20.95% |
| FI240524P00150000 | 2024-04-29 10:36AM EDT | 2024-05-24 | 1.10 | 1.00 | 2.35 | 0.00 | - | 2 | 6 | 22.78% |
| FI240531P00150000 | 2024-04-25 3:01PM EDT | 2024-05-31 | 2.10 | 0.90 | 2.20 | 0.00 | - | 9 | 30 | 19.15% |
| FI240621P00150000 | 2024-04-30 11:49AM EDT | 2024-06-21 | 2.80 | 2.75 | 2.95 | +0.80 | +40.00% | 1 | 568 | 18.21% |
| FI240920P00150000 | 2024-04-29 10:02AM EDT | 2024-09-20 | 4.45 | 5.50 | 5.80 | 0.00 | - | 2 | 279 | 18.69% |
| FI241018P00150000 | 2024-04-25 10:19AM EDT | 2024-10-18 | 7.00 | 5.60 | 6.20 | 0.00 | - | 36 | 45 | 18.07% |
| FI241115P00150000 | 2024-04-23 1:14PM EDT | 2024-11-15 | 6.40 | 6.40 | 8.10 | 0.00 | - | 1 | 20 | 21.06% |
| FI241220P00150000 | 2024-04-04 3:53PM EDT | 2024-12-20 | 7.31 | 6.20 | 7.80 | 0.00 | - | 13 | 43 | 18.80% |
| FI250117P00150000 | 2024-04-23 1:26PM EDT | 2025-01-17 | 7.20 | 6.70 | 9.80 | 0.00 | - | 1 | 284 | 21.71% |
| FI260116P00150000 | 2024-04-26 9:39AM EDT | 2026-01-16 | 12.00 | 12.30 | 13.10 | 0.00 | - | 1 | 18 | 18.27% |
© 2024 Yahoo. Tutti i diritti riservati.