Fiserv, Inc. (FISV)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FISV220121C00040000 | 2021-11-17 10:12AM EST | 40.00 | 61.00 | 62.35 | 65.05 | 0.00 | - | 1 | 8 | 0.00% |
| FISV220121C00045000 | 2021-11-10 6:57AM EST | 45.00 | 65.20 | 57.25 | 60.20 | 0.00 | - | 7 | 22 | 0.00% |
| FISV220121C00050000 | 2021-11-10 6:57AM EST | 50.00 | 60.85 | 52.20 | 55.25 | 0.00 | - | 1 | 14 | 0.00% |
| FISV220121C00055000 | 2021-11-10 6:57AM EST | 55.00 | 55.40 | 46.80 | 50.20 | 0.00 | - | 7 | 13 | 0.00% |
| FISV220121C00060000 | 2022-01-11 10:58AM EST | 60.00 | 47.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FISV220121C00065000 | 2021-11-10 6:57AM EST | 65.00 | 45.60 | 37.25 | 39.95 | 0.00 | - | 5 | 58 | 0.00% |
| FISV220121C00070000 | 2022-01-12 11:36AM EST | 70.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FISV220121C00075000 | 2021-12-02 9:39AM EST | 75.00 | 23.00 | 27.70 | 30.40 | 0.00 | - | 1 | 76 | 0.00% |
| FISV220121C00080000 | 2022-01-07 11:37AM EST | 80.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FISV220121C00085000 | 2022-01-18 11:32AM EST | 85.00 | 21.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FISV220121C00090000 | 2022-01-18 12:18PM EST | 90.00 | 16.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FISV220121C00091000 | 2022-01-11 1:28PM EST | 91.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FISV220121C00095000 | 2022-01-14 9:37AM EST | 95.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FISV220121C00098000 | 2021-12-20 9:38AM EST | 98.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FISV220121C00099000 | 2022-01-04 10:23AM EST | 99.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FISV220121C00100000 | 2022-01-18 3:54PM EST | 100.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| FISV220121C00101000 | 2021-12-28 9:53AM EST | 101.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FISV220121C00102000 | 2022-01-14 3:58PM EST | 102.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FISV220121C00103000 | 2022-01-18 10:45AM EST | 103.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FISV220121C00104000 | 2022-01-10 10:54AM EST | 104.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FISV220121C00105000 | 2022-01-18 1:28PM EST | 105.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| FISV220121C00106000 | 2022-01-18 2:32PM EST | 106.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FISV220121C00107000 | 2022-01-18 3:07PM EST | 107.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| FISV220121C00108000 | 2022-01-18 3:37PM EST | 108.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| FISV220121C00109000 | 2022-01-18 3:58PM EST | 109.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| FISV220121C00110000 | 2022-01-18 3:54PM EST | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| FISV220121C00111000 | 2022-01-18 2:42PM EST | 111.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| FISV220121C00112000 | 2022-01-18 3:54PM EST | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| FISV220121C00113000 | 2022-01-18 2:07PM EST | 113.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FISV220121C00114000 | 2022-01-13 1:37PM EST | 114.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| FISV220121C00115000 | 2022-01-18 3:54PM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| FISV220121C00116000 | 2022-01-18 12:01AM EST | 116.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FISV220121C00117000 | 2022-01-13 3:50PM EST | 117.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| FISV220121C00120000 | 2022-01-18 3:42PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 794 | 0 | 25.00% |
| FISV220121C00125000 | 2022-01-18 1:19PM EST | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 764 | 0 | 50.00% |
| FISV220121C00130000 | 2022-01-14 11:53AM EST | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| FISV220121C00135000 | 2022-01-18 10:52AM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FISV220121C00140000 | 2022-01-18 3:27PM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FISV220121C00145000 | 2022-01-11 1:48PM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| FISV220121C00150000 | 2022-01-14 11:56AM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FISV220121C00155000 | 2021-12-31 12:53PM EST | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FISV220121C00160000 | 2021-12-22 10:52AM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| FISV220121C00165000 | 2021-11-10 6:57AM EST | 165.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 298 | 242.58% |
| FISV220121C00170000 | 2021-11-10 6:57AM EST | 170.00 | 0.12 | 0.00 | 0.89 | 0.00 | - | 1 | 23 | 281.64% |
| FISV220121C00175000 | 2021-12-06 10:04AM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 288 | 175.00% |
| FISV220121C00180000 | 2021-11-10 6:57AM EST | 180.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 1 | 70 | 276.56% |
| FISV220121C00185000 | 2021-11-10 6:57AM EST | 185.00 | 0.43 | 0.00 | 0.27 | 0.00 | - | 4 | 30 | 268.75% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FISV220121P00040000 | 2021-12-08 2:21PM EST | 40.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 88 | 475.00% |
| FISV220121P00045000 | 2021-12-01 2:27PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 89 | 306.25% |
| FISV220121P00050000 | 2021-12-08 9:51AM EST | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 209 | 339.06% |
| FISV220121P00055000 | 2021-11-10 6:57AM EST | 55.00 | 0.08 | 0.01 | 0.28 | 0.00 | - | 100 | 29 | 343.75% |
| FISV220121P00060000 | 2021-11-10 6:57AM EST | 60.00 | 0.09 | 0.00 | 1.14 | 0.00 | - | 100 | 42 | 383.59% |
| FISV220121P00065000 | 2021-11-22 3:58PM EST | 65.00 | 0.18 | 0.00 | 0.22 | 0.00 | - | 2 | 284 | 253.91% |
| FISV220121P00070000 | 2021-11-05 12:05PM EST | 70.00 | 0.11 | 0.00 | 0.73 | 0.00 | - | 1 | 71 | 268.75% |
| FISV220121P00075000 | 2022-01-14 3:30PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FISV220121P00080000 | 2022-01-11 2:16PM EST | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FISV220121P00085000 | 2022-01-18 12:08PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| FISV220121P00090000 | 2022-01-18 2:36PM EST | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| FISV220121P00091000 | 2021-12-21 10:41AM EST | 91.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FISV220121P00092000 | 2021-12-20 2:01PM EST | 92.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FISV220121P00093000 | 2022-01-04 10:01AM EST | 93.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FISV220121P00094000 | 2022-01-10 10:36AM EST | 94.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FISV220121P00095000 | 2022-01-18 1:39PM EST | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| FISV220121P00096000 | 2022-01-10 10:28AM EST | 96.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| FISV220121P00097000 | 2022-01-12 9:57AM EST | 97.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FISV220121P00098000 | 2022-01-03 11:29AM EST | 98.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| FISV220121P00099000 | 2022-01-18 12:41PM EST | 99.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FISV220121P00100000 | 2022-01-18 3:34PM EST | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| FISV220121P00101000 | 2022-01-18 3:35PM EST | 101.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| FISV220121P00102000 | 2022-01-18 10:22AM EST | 102.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FISV220121P00103000 | 2022-01-18 12:37PM EST | 103.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| FISV220121P00104000 | 2022-01-18 2:30PM EST | 104.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FISV220121P00105000 | 2022-01-18 3:59PM EST | 105.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| FISV220121P00106000 | 2022-01-18 3:54PM EST | 106.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| FISV220121P00107000 | 2022-01-18 11:27AM EST | 107.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| FISV220121P00108000 | 2022-01-18 11:08AM EST | 108.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| FISV220121P00109000 | 2022-01-18 9:47AM EST | 109.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FISV220121P00110000 | 2022-01-18 1:05PM EST | 110.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| FISV220121P00111000 | 2022-01-06 10:48AM EST | 111.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FISV220121P00112000 | 2022-01-13 11:29AM EST | 112.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FISV220121P00113000 | 2022-01-03 10:49AM EST | 113.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FISV220121P00114000 | 2022-01-04 10:07AM EST | 114.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FISV220121P00115000 | 2022-01-18 2:23PM EST | 115.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FISV220121P00120000 | 2022-01-04 10:47AM EST | 120.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FISV220121P00125000 | 2021-12-07 3:46PM EST | 125.00 | 22.21 | 15.40 | 16.50 | 0.00 | - | 1 | 201 | 0.00% |
| FISV220121P00130000 | 2022-01-18 3:54PM EST | 130.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FISV220121P00135000 | 2021-11-10 6:57AM EST | 135.00 | 26.42 | 31.00 | 33.75 | 0.00 | - | 1 | 260 | 312.45% |
| FISV220121P00140000 | 2021-11-10 6:57AM EST | 140.00 | 25.00 | 35.90 | 38.65 | 0.00 | - | 5 | 183 | 335.11% |
| FISV220121P00145000 | 2021-11-10 6:57AM EST | 145.00 | 24.85 | 40.70 | 43.65 | 0.00 | - | 1 | 12 | 355.86% |
| FISV220121P00150000 | 2021-10-28 9:53AM EST | 150.00 | 52.75 | 50.50 | 53.75 | 0.00 | - | 1 | 2 | 535.94% |
| FISV220121P00155000 | 2021-11-15 11:13AM EST | 155.00 | 53.00 | 50.20 | 53.20 | 0.00 | - | 10 | 73 | 381.84% |
| FISV220121P00160000 | 2021-11-10 6:57AM EST | 160.00 | 38.20 | 55.70 | 58.65 | 0.00 | - | 1 | 11 | 420.41% |
| FISV220121P00165000 | 2021-11-10 6:57AM EST | 165.00 | 46.80 | 60.70 | 63.65 | 0.00 | - | 2 | 4 | 439.75% |
| FISV220121P00170000 | 2021-11-10 6:57AM EST | 170.00 | 48.30 | 65.85 | 68.65 | 0.00 | - | - | 3 | 461.18% |
© 2022 Yahoo. Tutti i diritti riservati.
