Italia markets closed

Fiserv, Inc. (FISV)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
95,14-0,76 (-0,79%)
Alla chiusura: 04:00PM EDT
95,78 +0,64 (+0,67%)
Dopo ore: 04:13PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FISV220930C000940002022-09-16 9:31AM EDT94.009.102.002.200.00--139.60%
FISV220930C000960002022-09-27 2:39PM EDT96.000.850.901.05-0.95-52.78%31836.08%
FISV220930C000970002022-09-27 3:44PM EDT97.000.600.550.70-0.65-52.00%11335.99%
FISV220930C000980002022-09-26 3:53PM EDT98.000.450.300.45-0.45-50.00%66536.04%
FISV220930C000990002022-09-26 11:05AM EDT99.000.750.150.350.00-3510339.16%
FISV220930C001000002022-09-27 10:13AM EDT100.000.240.100.25-0.11-31.43%121440.82%
FISV220930C001010002022-09-26 10:36AM EDT101.000.340.000.200.00-13643.65%
FISV220930C001020002022-09-23 3:50PM EDT102.000.350.000.150.00-30130145.51%
FISV220930C001030002022-09-26 9:59AM EDT103.000.180.000.200.00-15553.81%
FISV220930C001040002022-09-23 2:40PM EDT104.000.080.000.150.00-14354.88%
FISV220930C001050002022-09-26 9:59AM EDT105.000.050.000.150.00-26851.95%
FISV220930C001060002022-09-22 1:15PM EDT106.000.150.000.100.00-106352.34%
FISV220930C001070002022-09-22 2:42PM EDT107.000.100.000.350.00-104070.31%
FISV220930C001080002022-09-13 1:45PM EDT108.002.400.000.450.00-55478.81%
FISV220930C001090002022-09-26 9:39AM EDT109.000.050.000.100.00-416163.28%
FISV220930C001100002022-09-20 10:16AM EDT110.000.190.000.050.00-107160.94%
FISV220930C001110002022-09-20 1:05PM EDT111.000.100.000.450.00-26391.60%
FISV220930C001120002022-09-23 12:58PM EDT112.000.100.000.850.00-600499110.35%
FISV220930C001130002022-09-16 9:35AM EDT113.000.230.000.100.00-1577.34%
FISV220930C001140002022-08-16 1:39PM EDT114.002.300.004.800.00-21202.30%
FISV220930C001150002022-09-12 10:48AM EDT115.000.480.000.800.00-130121.68%
FISV220930C001160002022-09-09 11:51AM EDT116.000.230.000.800.00-16125.78%
FISV220930C001170002022-08-18 11:06AM EDT117.001.000.000.300.00-33107.03%
FISV220930C001180002022-09-23 12:58PM EDT118.000.050.000.800.00-300181133.89%
FISV220930C001200002022-08-18 10:40AM EDT120.000.550.000.500.00-11128.91%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FISV220930P000650002022-09-07 12:10PM EDT65.000.030.000.100.00--5159.38%
FISV220930P000800002022-09-12 2:23PM EDT80.000.050.000.250.00--292.58%
FISV220930P000900002022-09-27 3:17PM EDT90.000.300.200.30+0.05+20.00%12547.27%
FISV220930P000920002022-09-27 10:10AM EDT92.000.320.400.55-0.03-8.57%1537342.77%
FISV220930P000930002022-09-26 3:34PM EDT93.000.600.550.750.00-7940.67%
FISV220930P000940002022-09-27 1:39PM EDT94.001.350.851.00+0.50+58.82%235938.04%
FISV220930P000950002022-09-27 2:40PM EDT95.001.551.251.40+0.55+55.00%1937237.01%
FISV220930P000960002022-09-27 12:07PM EDT96.001.901.751.95+0.30+18.75%51337.11%
FISV220930P000970002022-09-27 10:37AM EDT97.001.702.302.55-0.44-20.56%45935.69%
FISV220930P000980002022-09-23 2:32PM EDT98.002.153.003.400.00-234739.01%
FISV220930P000990002022-09-27 9:49AM EDT99.002.853.904.20+1.20+72.73%42238.77%
FISV220930P001000002022-09-27 10:03AM EDT100.003.604.705.10-0.44-10.89%20162940.33%
FISV220930P001010002022-09-23 10:06AM EDT101.004.055.506.20-0.15-3.57%26350.78%
FISV220930P001020002022-09-23 10:18AM EDT102.004.806.607.200.00-12856.35%
FISV220930P001030002022-09-27 10:20AM EDT103.006.797.608.10+1.19+21.25%139056.25%
FISV220930P001040002022-09-27 10:50AM EDT104.007.328.709.70+4.92+205.00%24167.09%
FISV220930P001050002022-09-23 10:18AM EDT105.007.529.6010.700.00-11469.24%
FISV220930P001060002022-09-23 9:39AM EDT106.009.8010.3011.600.00-21757.81%
FISV220930P001070002022-08-26 10:57AM EDT107.003.978.909.800.00-4210.00%
FISV220930P001080002022-09-23 10:06AM EDT108.0010.6511.9014.30+0.01+0.09%23079.88%
FISV220930P001090002022-09-14 10:26AM EDT109.004.2013.1015.300.00-1291.41%
FISV220930P001100002022-09-16 11:03AM EDT110.007.5014.6015.700.00-11192.38%
FISV220930P001110002022-09-13 11:47AM EDT111.004.4015.4016.500.00-6077.34%
FISV220930P001120002022-09-15 11:07AM EDT112.007.2016.1018.200.00--0100.98%
FISV220930P001160002022-09-01 10:14AM EDT116.0014.4019.3022.800.00--0108.01%