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
38.128,60 -277,06 (-0,72%) Petrolio
81,18 -0,75 (-0,92%) Bitcoin EUR
56.484,96 -3.748,38 (-6,22%)
Fiserv, Inc. (FI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:160.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503C00160000 | 2024-04-30 12:11PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 3 | 83 | 34.86% |
| FI240510C00160000 | 2024-04-30 11:19AM EDT | 2024-05-10 | 0.25 | 0.15 | 0.30 | -0.17 | -40.48% | 1 | 56 | 22.75% |
| FI240517C00160000 | 2024-04-30 2:35PM EDT | 2024-05-17 | 0.55 | 0.45 | 0.55 | -0.45 | -45.00% | 1 | 493 | 20.97% |
| FI240524C00160000 | 2024-04-29 1:55PM EDT | 2024-05-24 | 1.17 | 0.70 | 1.00 | 0.00 | - | 5 | 8 | 21.97% |
| FI240531C00160000 | 2024-04-23 10:18AM EDT | 2024-05-31 | 2.56 | 0.50 | 2.00 | 0.00 | - | - | 30 | 26.42% |
| FI240621C00160000 | 2024-04-30 2:05PM EDT | 2024-06-21 | 1.92 | 1.80 | 1.95 | -0.23 | -10.70% | 8 | 614 | 20.14% |
| FI240920C00160000 | 2024-04-30 11:45AM EDT | 2024-09-20 | 6.10 | 6.00 | 6.30 | -0.74 | -10.82% | 2 | 99 | 24.41% |
| FI241018C00160000 | 2024-04-26 2:41PM EDT | 2024-10-18 | 9.00 | 5.00 | 7.30 | 0.00 | - | 4 | 41 | 24.77% |
| FI241115C00160000 | 2024-04-29 10:45AM EDT | 2024-11-15 | 9.70 | 6.50 | 8.80 | 0.00 | - | 2 | 9 | 26.34% |
| FI241220C00160000 | 2024-04-01 11:19AM EDT | 2024-12-20 | 14.40 | 9.60 | 11.00 | 0.00 | - | 3 | 92 | 28.83% |
| FI250117C00160000 | 2024-04-25 3:16PM EDT | 2025-01-17 | 11.17 | 10.50 | 12.00 | 0.00 | - | 1 | 589 | 29.19% |
| FI250620C00160000 | 2024-04-23 12:29PM EDT | 2025-06-20 | 17.15 | 15.60 | 17.80 | 0.00 | - | - | 6 | 32.09% |
| FI260116C00160000 | 2024-04-26 9:40AM EDT | 2026-01-16 | 23.14 | 21.60 | 23.90 | 0.00 | - | 3 | 109 | 33.83% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503P00160000 | 2024-04-08 11:38AM EDT | 2024-05-03 | 5.00 | 6.00 | 8.40 | 0.00 | - | 8 | 0 | 63.92% |
| FI240517P00160000 | 2024-04-23 10:37AM EDT | 2024-05-17 | 4.20 | 6.50 | 7.80 | 0.00 | - | 4 | 105 | 19.95% |
| FI240524P00160000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 9.11 | 6.60 | 7.90 | 0.00 | - | 3 | 3 | 17.87% |
| FI240531P00160000 | 2024-04-23 11:28AM EDT | 2024-05-31 | 6.40 | 5.90 | 9.40 | 0.00 | - | - | 5 | 26.89% |
| FI240621P00160000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 6.00 | 7.50 | 9.90 | 0.00 | - | 10 | 211 | 23.27% |
| FI240920P00160000 | 2024-04-25 12:48PM EDT | 2024-09-20 | 10.50 | 9.10 | 10.70 | 0.00 | - | 8 | 51 | 16.36% |
| FI241018P00160000 | 2024-04-26 10:35AM EDT | 2024-10-18 | 8.80 | 10.00 | 12.60 | 0.00 | - | 1 | 4 | 19.79% |
| FI241115P00160000 | 2024-04-26 1:03PM EDT | 2024-11-15 | 9.80 | 10.60 | 12.80 | 0.00 | - | 6 | 21 | 18.81% |
| FI241220P00160000 | 2024-04-23 12:21PM EDT | 2024-12-20 | 11.10 | 11.10 | 12.60 | 0.00 | - | 8 | 21 | 16.92% |
| FI250117P00160000 | 2024-04-23 2:54PM EDT | 2025-01-17 | 11.10 | 12.10 | 12.90 | 0.00 | - | 3 | 8 | 16.59% |
| FI250620P00160000 | 2024-04-01 10:37AM EDT | 2025-06-20 | 12.20 | 13.60 | 16.00 | 0.00 | - | - | 1 | 18.04% |
| FI260116P00160000 | 2024-04-25 10:23AM EDT | 2026-01-16 | 17.80 | 16.60 | 18.70 | 0.00 | - | 73 | 51 | 18.12% |
© 2024 Yahoo. Tutti i diritti riservati.