Italia markets closed
Dow Jones
30.788,62 -240,69 (-0,78%) Nasdaq
11.065,94 -111,96 (-1,00%) Nikkei 225
26.393,04 -411,56 (-1,54%) EUR/USD
1,0469 +0,0025 (+0,24%) BTC-EUR
18.251,56 -1.053,53 (-5,46%) CMC Crypto 200
409,60 -21,87 (-5,07%)
Fiserv, Inc. (FISV)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:19PM EDT. Mercato aperto.
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FISV220701C00086000 | 2022-06-16 10:07AM EDT | 86.00 | 4.00 | 3.30 | 3.90 | 0.00 | - | - | 6 | 64.94% |
| FISV220701C00088000 | 2022-06-16 11:25AM EDT | 88.00 | 2.70 | 1.60 | 1.95 | 0.00 | - | - | 4 | 42.48% |
| FISV220701C00089000 | 2022-06-30 10:53AM EDT | 89.00 | 0.75 | 0.90 | 1.30 | -3.45 | -82.14% | 6 | 5 | 41.31% |
| FISV220701C00090000 | 2022-06-30 11:24AM EDT | 90.00 | 0.50 | 0.40 | 0.70 | -0.55 | -52.38% | 44 | 36 | 36.62% |
| FISV220701C00091000 | 2022-06-30 11:25AM EDT | 91.00 | 0.25 | 0.10 | 0.30 | -0.60 | -70.59% | 25 | 50 | 32.91% |
| FISV220701C00092000 | 2022-06-29 10:47AM EDT | 92.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 61 | 40.72% |
| FISV220701C00093000 | 2022-06-29 12:50PM EDT | 93.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 12 | 109 | 53.32% |
| FISV220701C00094000 | 2022-06-29 2:38PM EDT | 94.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 41 | 111 | 55.27% |
| FISV220701C00095000 | 2022-06-28 11:31AM EDT | 95.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 5 | 35 | 63.48% |
| FISV220701C00096000 | 2022-06-27 3:20PM EDT | 96.00 | 0.42 | 0.00 | 0.05 | 0.00 | - | 9 | 21 | 53.13% |
| FISV220701C00097000 | 2022-06-30 10:47AM EDT | 97.00 | 0.09 | 0.00 | 0.05 | +0.04 | +80.00% | 2 | 25 | 53.13% |
| FISV220701C00098000 | 2022-06-28 10:02AM EDT | 98.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 122 | 101.37% |
| FISV220701C00099000 | 2022-06-24 12:24PM EDT | 99.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 7 | 16 | 109.18% |
| FISV220701C00100000 | 2022-06-24 3:30PM EDT | 100.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 69.53% |
| FISV220701C00101000 | 2022-06-24 10:34AM EDT | 101.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 124.22% |
| FISV220701C00102000 | 2022-06-09 2:38PM EDT | 102.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 131.45% |
| FISV220701C00103000 | 2022-06-02 11:03AM EDT | 103.00 | 1.55 | 0.00 | 0.05 | 0.00 | - | 5 | 19 | 84.38% |
| FISV220701C00105000 | 2022-06-22 11:42AM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 152.15% |
| FISV220701C00106000 | 2022-06-03 10:10AM EDT | 106.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 158.79% |
| FISV220701C00107000 | 2022-05-31 11:25AM EDT | 107.00 | 1.01 | 0.00 | 0.75 | 0.00 | - | - | 387 | 165.23% |
| FISV220701C00108000 | 2022-06-27 9:51AM EDT | 108.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 23 | 25 | 171.48% |
| FISV220701C00110000 | 2022-06-08 10:52AM EDT | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 813 | 183.98% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FISV220701P00080000 | 2022-06-23 3:10PM EDT | 80.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 21 | 39 | 83.59% |
| FISV220701P00084000 | 2022-06-22 9:44AM EDT | 84.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | 6 | 51 | 52.15% |
| FISV220701P00085000 | 2022-06-24 12:52PM EDT | 85.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 56 | 52.15% |
| FISV220701P00086000 | 2022-06-30 10:24AM EDT | 86.00 | 0.30 | 0.00 | 0.20 | +0.07 | +30.43% | 1 | 36 | 46.78% |
| FISV220701P00087000 | 2022-06-30 10:59AM EDT | 87.00 | 0.30 | 0.10 | 0.25 | +0.08 | +36.36% | 43 | 308 | 39.84% |
| FISV220701P00088000 | 2022-06-28 3:01PM EDT | 88.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 5 | 18 | 38.09% |
| FISV220701P00089000 | 2022-06-30 10:25AM EDT | 89.00 | 1.35 | 0.45 | 0.80 | +0.95 | +237.50% | 6 | 32 | 37.50% |
| FISV220701P00090000 | 2022-06-30 10:16AM EDT | 90.00 | 2.17 | 0.95 | 1.40 | +1.17 | +117.00% | 3 | 38 | 40.53% |
| FISV220701P00091000 | 2022-06-29 10:14AM EDT | 91.00 | 1.62 | 1.60 | 2.00 | 0.00 | - | 2 | 32 | 37.70% |
| FISV220701P00092000 | 2022-06-28 11:22AM EDT | 92.00 | 1.20 | 2.50 | 2.80 | 0.00 | - | 11 | 20 | 37.70% |
| FISV220701P00093000 | 2022-06-29 10:14AM EDT | 93.00 | 3.13 | 3.50 | 3.90 | 0.00 | - | 2 | 63 | 53.32% |
| FISV220701P00094000 | 2022-06-28 9:53AM EDT | 94.00 | 0.98 | 4.40 | 4.90 | 0.00 | - | 8 | 16 | 62.50% |
| FISV220701P00095000 | 2022-06-28 12:15PM EDT | 95.00 | 4.00 | 5.40 | 5.70 | 0.00 | - | 2 | 57 | 53.71% |
| FISV220701P00096000 | 2022-06-24 10:15AM EDT | 96.00 | 3.60 | 6.30 | 6.90 | 0.00 | - | 3 | 3 | 79.49% |
| FISV220701P00097000 | 2022-06-17 3:54PM EDT | 97.00 | 7.78 | 7.20 | 7.90 | 0.00 | - | 12 | 34 | 87.60% |
| FISV220701P00098000 | 2022-06-10 2:45PM EDT | 98.00 | 4.65 | 8.30 | 8.90 | 0.00 | - | 1 | 48 | 95.31% |
| FISV220701P00099000 | 2022-06-06 10:45AM EDT | 99.00 | 1.85 | 9.30 | 9.80 | 0.00 | - | 7 | 7 | 93.16% |
| FISV220701P00100000 | 2022-06-08 12:33PM EDT | 100.00 | 2.44 | 10.30 | 10.80 | 0.00 | - | - | 8 | 100.20% |
© 2022 Yahoo. Tutti i diritti riservati.
