Italia markets closed
Dow Jones
29.134,99 -125,82 (-0,43%) Nasdaq
10.829,50 +26,58 (+0,25%) Nikkei 225
26.571,87 +140,32 (+0,53%) EUR/USD
0,9592 -0,0019 (-0,20%) BTC-EUR
19.845,73 -253,56 (-1,26%) CMC Crypto 200
437,03 -22,10 (-4,81%)
Fiserv, Inc. (FISV)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FISV220930C00094000 | 2022-09-16 9:31AM EDT | 94.00 | 9.10 | 2.00 | 2.20 | 0.00 | - | - | 1 | 39.60% |
| FISV220930C00096000 | 2022-09-27 2:39PM EDT | 96.00 | 0.85 | 0.90 | 1.05 | -0.95 | -52.78% | 3 | 18 | 36.08% |
| FISV220930C00097000 | 2022-09-27 3:44PM EDT | 97.00 | 0.60 | 0.55 | 0.70 | -0.65 | -52.00% | 1 | 13 | 35.99% |
| FISV220930C00098000 | 2022-09-26 3:53PM EDT | 98.00 | 0.45 | 0.30 | 0.45 | -0.45 | -50.00% | 6 | 65 | 36.04% |
| FISV220930C00099000 | 2022-09-26 11:05AM EDT | 99.00 | 0.75 | 0.15 | 0.35 | 0.00 | - | 35 | 103 | 39.16% |
| FISV220930C00100000 | 2022-09-27 10:13AM EDT | 100.00 | 0.24 | 0.10 | 0.25 | -0.11 | -31.43% | 12 | 14 | 40.82% |
| FISV220930C00101000 | 2022-09-26 10:36AM EDT | 101.00 | 0.34 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 43.65% |
| FISV220930C00102000 | 2022-09-23 3:50PM EDT | 102.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 301 | 301 | 45.51% |
| FISV220930C00103000 | 2022-09-26 9:59AM EDT | 103.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 55 | 53.81% |
| FISV220930C00104000 | 2022-09-23 2:40PM EDT | 104.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 43 | 54.88% |
| FISV220930C00105000 | 2022-09-26 9:59AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 68 | 51.95% |
| FISV220930C00106000 | 2022-09-22 1:15PM EDT | 106.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 63 | 52.34% |
| FISV220930C00107000 | 2022-09-22 2:42PM EDT | 107.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 40 | 70.31% |
| FISV220930C00108000 | 2022-09-13 1:45PM EDT | 108.00 | 2.40 | 0.00 | 0.45 | 0.00 | - | 5 | 54 | 78.81% |
| FISV220930C00109000 | 2022-09-26 9:39AM EDT | 109.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 161 | 63.28% |
| FISV220930C00110000 | 2022-09-20 10:16AM EDT | 110.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 10 | 71 | 60.94% |
| FISV220930C00111000 | 2022-09-20 1:05PM EDT | 111.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 63 | 91.60% |
| FISV220930C00112000 | 2022-09-23 12:58PM EDT | 112.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 600 | 499 | 110.35% |
| FISV220930C00113000 | 2022-09-16 9:35AM EDT | 113.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 77.34% |
| FISV220930C00114000 | 2022-08-16 1:39PM EDT | 114.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 202.30% |
| FISV220930C00115000 | 2022-09-12 10:48AM EDT | 115.00 | 0.48 | 0.00 | 0.80 | 0.00 | - | 1 | 30 | 121.68% |
| FISV220930C00116000 | 2022-09-09 11:51AM EDT | 116.00 | 0.23 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 125.78% |
| FISV220930C00117000 | 2022-08-18 11:06AM EDT | 117.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 107.03% |
| FISV220930C00118000 | 2022-09-23 12:58PM EDT | 118.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 300 | 181 | 133.89% |
| FISV220930C00120000 | 2022-08-18 10:40AM EDT | 120.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 128.91% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FISV220930P00065000 | 2022-09-07 12:10PM EDT | 65.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 5 | 159.38% |
| FISV220930P00080000 | 2022-09-12 2:23PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 92.58% |
| FISV220930P00090000 | 2022-09-27 3:17PM EDT | 90.00 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 1 | 25 | 47.27% |
| FISV220930P00092000 | 2022-09-27 10:10AM EDT | 92.00 | 0.32 | 0.40 | 0.55 | -0.03 | -8.57% | 15 | 373 | 42.77% |
| FISV220930P00093000 | 2022-09-26 3:34PM EDT | 93.00 | 0.60 | 0.55 | 0.75 | 0.00 | - | 7 | 9 | 40.67% |
| FISV220930P00094000 | 2022-09-27 1:39PM EDT | 94.00 | 1.35 | 0.85 | 1.00 | +0.50 | +58.82% | 2 | 359 | 38.04% |
| FISV220930P00095000 | 2022-09-27 2:40PM EDT | 95.00 | 1.55 | 1.25 | 1.40 | +0.55 | +55.00% | 19 | 372 | 37.01% |
| FISV220930P00096000 | 2022-09-27 12:07PM EDT | 96.00 | 1.90 | 1.75 | 1.95 | +0.30 | +18.75% | 5 | 13 | 37.11% |
| FISV220930P00097000 | 2022-09-27 10:37AM EDT | 97.00 | 1.70 | 2.30 | 2.55 | -0.44 | -20.56% | 4 | 59 | 35.69% |
| FISV220930P00098000 | 2022-09-23 2:32PM EDT | 98.00 | 2.15 | 3.00 | 3.40 | 0.00 | - | 23 | 47 | 39.01% |
| FISV220930P00099000 | 2022-09-27 9:49AM EDT | 99.00 | 2.85 | 3.90 | 4.20 | +1.20 | +72.73% | 4 | 22 | 38.77% |
| FISV220930P00100000 | 2022-09-27 10:03AM EDT | 100.00 | 3.60 | 4.70 | 5.10 | -0.44 | -10.89% | 201 | 629 | 40.33% |
| FISV220930P00101000 | 2022-09-23 10:06AM EDT | 101.00 | 4.05 | 5.50 | 6.20 | -0.15 | -3.57% | 2 | 63 | 50.78% |
| FISV220930P00102000 | 2022-09-23 10:18AM EDT | 102.00 | 4.80 | 6.60 | 7.20 | 0.00 | - | 1 | 28 | 56.35% |
| FISV220930P00103000 | 2022-09-27 10:20AM EDT | 103.00 | 6.79 | 7.60 | 8.10 | +1.19 | +21.25% | 1 | 390 | 56.25% |
| FISV220930P00104000 | 2022-09-27 10:50AM EDT | 104.00 | 7.32 | 8.70 | 9.70 | +4.92 | +205.00% | 2 | 41 | 67.09% |
| FISV220930P00105000 | 2022-09-23 10:18AM EDT | 105.00 | 7.52 | 9.60 | 10.70 | 0.00 | - | 1 | 14 | 69.24% |
| FISV220930P00106000 | 2022-09-23 9:39AM EDT | 106.00 | 9.80 | 10.30 | 11.60 | 0.00 | - | 2 | 17 | 57.81% |
| FISV220930P00107000 | 2022-08-26 10:57AM EDT | 107.00 | 3.97 | 8.90 | 9.80 | 0.00 | - | 4 | 21 | 0.00% |
| FISV220930P00108000 | 2022-09-23 10:06AM EDT | 108.00 | 10.65 | 11.90 | 14.30 | +0.01 | +0.09% | 2 | 30 | 79.88% |
| FISV220930P00109000 | 2022-09-14 10:26AM EDT | 109.00 | 4.20 | 13.10 | 15.30 | 0.00 | - | 1 | 2 | 91.41% |
| FISV220930P00110000 | 2022-09-16 11:03AM EDT | 110.00 | 7.50 | 14.60 | 15.70 | 0.00 | - | 1 | 11 | 92.38% |
| FISV220930P00111000 | 2022-09-13 11:47AM EDT | 111.00 | 4.40 | 15.40 | 16.50 | 0.00 | - | 6 | 0 | 77.34% |
| FISV220930P00112000 | 2022-09-15 11:07AM EDT | 112.00 | 7.20 | 16.10 | 18.20 | 0.00 | - | - | 0 | 100.98% |
| FISV220930P00116000 | 2022-09-01 10:14AM EDT | 116.00 | 14.40 | 19.30 | 22.80 | 0.00 | - | - | 0 | 108.01% |
© 2022 Yahoo. Tutti i diritti riservati.
