Italia markets closed

Fiserv, Inc. (FISV)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
89,40-1,50 (-1,65%)
Al 12:19PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FISV220701C000860002022-06-16 10:07AM EDT86.004.003.303.900.00--664.94%
FISV220701C000880002022-06-16 11:25AM EDT88.002.701.601.950.00--442.48%
FISV220701C000890002022-06-30 10:53AM EDT89.000.750.901.30-3.45-82.14%6541.31%
FISV220701C000900002022-06-30 11:24AM EDT90.000.500.400.70-0.55-52.38%443636.62%
FISV220701C000910002022-06-30 11:25AM EDT91.000.250.100.30-0.60-70.59%255032.91%
FISV220701C000920002022-06-29 10:47AM EDT92.000.350.050.250.00-16140.72%
FISV220701C000930002022-06-29 12:50PM EDT93.000.260.000.300.00-1210953.32%
FISV220701C000940002022-06-29 2:38PM EDT94.000.170.000.200.00-4111155.27%
FISV220701C000950002022-06-28 11:31AM EDT95.000.250.000.400.00-53563.48%
FISV220701C000960002022-06-27 3:20PM EDT96.000.420.000.050.00-92153.13%
FISV220701C000970002022-06-30 10:47AM EDT97.000.090.000.05+0.04+80.00%22553.13%
FISV220701C000980002022-06-28 10:02AM EDT98.000.200.000.750.00-1122101.37%
FISV220701C000990002022-06-24 12:24PM EDT99.000.150.000.750.00-716109.18%
FISV220701C001000002022-06-24 3:30PM EDT100.000.150.000.050.00-11469.53%
FISV220701C001010002022-06-24 10:34AM EDT101.000.240.000.750.00-23124.22%
FISV220701C001020002022-06-09 2:38PM EDT102.000.700.000.750.00-11131.45%
FISV220701C001030002022-06-02 11:03AM EDT103.001.550.000.050.00-51984.38%
FISV220701C001050002022-06-22 11:42AM EDT105.000.100.000.750.00-134152.15%
FISV220701C001060002022-06-03 10:10AM EDT106.000.850.000.750.00-22158.79%
FISV220701C001070002022-05-31 11:25AM EDT107.001.010.000.750.00--387165.23%
FISV220701C001080002022-06-27 9:51AM EDT108.000.150.000.750.00-2325171.48%
FISV220701C001100002022-06-08 10:52AM EDT110.000.250.000.750.00-2813183.98%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FISV220701P000800002022-06-23 3:10PM EDT80.000.150.000.150.00-213983.59%
FISV220701P000840002022-06-22 9:44AM EDT84.000.700.000.150.00-65152.15%
FISV220701P000850002022-06-24 12:52PM EDT85.000.150.000.150.00-25652.15%
FISV220701P000860002022-06-30 10:24AM EDT86.000.300.000.20+0.07+30.43%13646.78%
FISV220701P000870002022-06-30 10:59AM EDT87.000.300.100.25+0.08+36.36%4330839.84%
FISV220701P000880002022-06-28 3:01PM EDT88.000.400.250.450.00-51838.09%
FISV220701P000890002022-06-30 10:25AM EDT89.001.350.450.80+0.95+237.50%63237.50%
FISV220701P000900002022-06-30 10:16AM EDT90.002.170.951.40+1.17+117.00%33840.53%
FISV220701P000910002022-06-29 10:14AM EDT91.001.621.602.000.00-23237.70%
FISV220701P000920002022-06-28 11:22AM EDT92.001.202.502.800.00-112037.70%
FISV220701P000930002022-06-29 10:14AM EDT93.003.133.503.900.00-26353.32%
FISV220701P000940002022-06-28 9:53AM EDT94.000.984.404.900.00-81662.50%
FISV220701P000950002022-06-28 12:15PM EDT95.004.005.405.700.00-25753.71%
FISV220701P000960002022-06-24 10:15AM EDT96.003.606.306.900.00-3379.49%
FISV220701P000970002022-06-17 3:54PM EDT97.007.787.207.900.00-123487.60%
FISV220701P000980002022-06-10 2:45PM EDT98.004.658.308.900.00-14895.31%
FISV220701P000990002022-06-06 10:45AM EDT99.001.859.309.800.00-7793.16%
FISV220701P001000002022-06-08 12:33PM EDT100.002.4410.3010.800.00--8100.20%