Italia markets close in 6 hours 16 minutes

Fiserv, Inc. (FISV)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
106,40-2,71 (-2,48%)
Alla chiusura: 04:00PM EST
107,17 +0,77 (+0,72%)
Preborsa: 04:55AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FISV220121C000400002021-11-17 10:12AM EST40.0061.0062.3565.050.00-180.00%
FISV220121C000450002021-11-10 6:57AM EST45.0065.2057.2560.200.00-7220.00%
FISV220121C000500002021-11-10 6:57AM EST50.0060.8552.2055.250.00-1140.00%
FISV220121C000550002021-11-10 6:57AM EST55.0055.4046.8050.200.00-7130.00%
FISV220121C000600002022-01-11 10:58AM EST60.0047.080.000.000.00-2000.00%
FISV220121C000650002021-11-10 6:57AM EST65.0045.6037.2539.950.00-5580.00%
FISV220121C000700002022-01-12 11:36AM EST70.0038.400.000.000.00-100.00%
FISV220121C000750002021-12-02 9:39AM EST75.0023.0027.7030.400.00-1760.00%
FISV220121C000800002022-01-07 11:37AM EST80.0029.100.000.000.00-200.00%
FISV220121C000850002022-01-18 11:32AM EST85.0021.990.000.000.00-500.00%
FISV220121C000900002022-01-18 12:18PM EST90.0016.710.000.000.00-1500.00%
FISV220121C000910002022-01-11 1:28PM EST91.0018.300.000.000.00-800.00%
FISV220121C000950002022-01-14 9:37AM EST95.0013.550.000.000.00-900.00%
FISV220121C000980002021-12-20 9:38AM EST98.005.500.000.000.00--00.00%
FISV220121C000990002022-01-04 10:23AM EST99.0010.090.000.000.00-100.00%
FISV220121C001000002022-01-18 3:54PM EST100.006.300.000.000.00-10300.00%
FISV220121C001010002021-12-28 9:53AM EST101.004.920.000.000.00-1000.00%
FISV220121C001020002022-01-14 3:58PM EST102.006.180.000.000.00-100.00%
FISV220121C001030002022-01-18 10:45AM EST103.004.750.000.000.00-100.00%
FISV220121C001040002022-01-10 10:54AM EST104.003.100.000.000.00-1300.00%
FISV220121C001050002022-01-18 1:28PM EST105.002.820.000.000.00-3300.00%
FISV220121C001060002022-01-18 2:32PM EST106.001.890.000.000.00-400.00%
FISV220121C001070002022-01-18 3:07PM EST107.001.200.000.000.00-3201.56%
FISV220121C001080002022-01-18 3:37PM EST108.000.720.000.000.00-2406.25%
FISV220121C001090002022-01-18 3:58PM EST109.000.400.000.000.00-1506.25%
FISV220121C001100002022-01-18 3:54PM EST110.000.250.000.000.00-162012.50%
FISV220121C001110002022-01-18 2:42PM EST111.000.190.000.000.00-15012.50%
FISV220121C001120002022-01-18 3:54PM EST112.000.100.000.000.00-51012.50%
FISV220121C001130002022-01-18 2:07PM EST113.000.090.000.000.00-3012.50%
FISV220121C001140002022-01-13 1:37PM EST114.000.430.000.000.00-21025.00%
FISV220121C001150002022-01-18 3:54PM EST115.000.050.000.000.00-48025.00%
FISV220121C001160002022-01-18 12:01AM EST116.000.100.000.000.00-2025.00%
FISV220121C001170002022-01-13 3:50PM EST117.000.130.000.000.00-25025.00%
FISV220121C001200002022-01-18 3:42PM EST120.000.010.000.000.00-794025.00%
FISV220121C001250002022-01-18 1:19PM EST125.000.020.000.000.00-764050.00%
FISV220121C001300002022-01-14 11:53AM EST130.000.020.000.000.00-17050.00%
FISV220121C001350002022-01-18 10:52AM EST135.000.010.000.000.00-1050.00%
FISV220121C001400002022-01-18 3:27PM EST140.000.010.000.000.00-2050.00%
FISV220121C001450002022-01-11 1:48PM EST145.000.050.000.000.00-24050.00%
FISV220121C001500002022-01-14 11:56AM EST150.000.010.000.000.00-1050.00%
FISV220121C001550002021-12-31 12:53PM EST155.000.030.000.000.00-3050.00%
FISV220121C001600002021-12-22 10:52AM EST160.000.010.000.000.00-82050.00%
FISV220121C001650002021-11-10 6:57AM EST165.000.200.000.500.00-1298242.58%
FISV220121C001700002021-11-10 6:57AM EST170.000.120.000.890.00-123281.64%
FISV220121C001750002021-12-06 10:04AM EST175.000.010.000.010.00-1288175.00%
FISV220121C001800002021-11-10 6:57AM EST180.000.180.000.450.00-170276.56%
FISV220121C001850002021-11-10 6:57AM EST185.000.430.000.270.00-430268.75%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FISV220121P000400002021-12-08 2:21PM EST40.000.010.000.220.00-188475.00%
FISV220121P000450002021-12-01 2:27PM EST45.000.010.000.010.00-189306.25%
FISV220121P000500002021-12-08 9:51AM EST50.000.010.000.100.00-1209339.06%
FISV220121P000550002021-11-10 6:57AM EST55.000.080.010.280.00-10029343.75%
FISV220121P000600002021-11-10 6:57AM EST60.000.090.001.140.00-10042383.59%
FISV220121P000650002021-11-22 3:58PM EST65.000.180.000.220.00-2284253.91%
FISV220121P000700002021-11-05 12:05PM EST70.000.110.000.730.00-171268.75%
FISV220121P000750002022-01-14 3:30PM EST75.000.010.000.000.00-6050.00%
FISV220121P000800002022-01-11 2:16PM EST80.000.030.000.000.00-1050.00%
FISV220121P000850002022-01-18 12:08PM EST85.000.010.000.000.00-11050.00%
FISV220121P000900002022-01-18 2:36PM EST90.000.020.000.000.00-51050.00%
FISV220121P000910002021-12-21 10:41AM EST91.000.600.000.000.00--050.00%
FISV220121P000920002021-12-20 2:01PM EST92.001.040.000.000.00--050.00%
FISV220121P000930002022-01-04 10:01AM EST93.000.120.000.000.00-1025.00%
FISV220121P000940002022-01-10 10:36AM EST94.000.210.000.000.00-1025.00%
FISV220121P000950002022-01-18 1:39PM EST95.000.040.000.000.00-22025.00%
FISV220121P000960002022-01-10 10:28AM EST96.000.290.000.000.00-26025.00%
FISV220121P000970002022-01-12 9:57AM EST97.000.080.000.000.00-1025.00%
FISV220121P000980002022-01-03 11:29AM EST98.000.360.000.000.00-70025.00%
FISV220121P000990002022-01-18 12:41PM EST99.000.100.000.000.00-1025.00%
FISV220121P001000002022-01-18 3:34PM EST100.000.150.000.000.00-169012.50%
FISV220121P001010002022-01-18 3:35PM EST101.000.210.000.000.00-80012.50%
FISV220121P001020002022-01-18 10:22AM EST102.000.280.000.000.00-1012.50%
FISV220121P001030002022-01-18 12:37PM EST103.000.360.000.000.00-9012.50%
FISV220121P001040002022-01-18 2:30PM EST104.000.500.000.000.00-106.25%
FISV220121P001050002022-01-18 3:59PM EST105.000.790.000.000.00-9003.13%
FISV220121P001060002022-01-18 3:54PM EST106.001.170.000.000.00-9001.56%
FISV220121P001070002022-01-18 11:27AM EST107.001.280.000.000.00-2300.00%
FISV220121P001080002022-01-18 11:08AM EST108.001.940.000.000.00-7600.00%
FISV220121P001090002022-01-18 9:47AM EST109.002.000.000.000.00-600.00%
FISV220121P001100002022-01-18 1:05PM EST110.003.580.000.000.00-1900.00%
FISV220121P001110002022-01-06 10:48AM EST111.003.250.000.000.00--00.00%
FISV220121P001120002022-01-13 11:29AM EST112.002.350.000.000.00-500.00%
FISV220121P001130002022-01-03 10:49AM EST113.006.750.000.000.00-100.00%
FISV220121P001140002022-01-04 10:07AM EST114.005.650.000.000.00--00.00%
FISV220121P001150002022-01-18 2:23PM EST115.008.380.000.000.00-100.00%
FISV220121P001200002022-01-04 10:47AM EST120.0010.420.000.000.00-1000.00%
FISV220121P001250002021-12-07 3:46PM EST125.0022.2115.4016.500.00-12010.00%
FISV220121P001300002022-01-18 3:54PM EST130.0023.800.000.000.00-100.00%
FISV220121P001350002021-11-10 6:57AM EST135.0026.4231.0033.750.00-1260312.45%
FISV220121P001400002021-11-10 6:57AM EST140.0025.0035.9038.650.00-5183335.11%
FISV220121P001450002021-11-10 6:57AM EST145.0024.8540.7043.650.00-112355.86%
FISV220121P001500002021-10-28 9:53AM EST150.0052.7550.5053.750.00-12535.94%
FISV220121P001550002021-11-15 11:13AM EST155.0053.0050.2053.200.00-1073381.84%
FISV220121P001600002021-11-10 6:57AM EST160.0038.2055.7058.650.00-111420.41%
FISV220121P001650002021-11-10 6:57AM EST165.0046.8060.7063.650.00-24439.75%
FISV220121P001700002021-11-10 6:57AM EST170.0048.3065.8568.650.00--3461.18%