Fiserv, Inc. (FISV)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FISV230210C00090000 | 2023-01-09 1:21PM EST | 90.00 | 13.30 | 15.50 | 17.80 | 0.00 | - | - | 0 | 62.50% |
| FISV230210C00099000 | 2023-01-31 11:03AM EST | 99.00 | 8.09 | 7.70 | 8.40 | 0.00 | - | 2 | 7 | 51.61% |
| FISV230210C00100000 | 2023-01-11 3:52PM EST | 100.00 | 4.64 | 7.00 | 7.60 | 0.00 | - | 1 | 8 | 54.35% |
| FISV230210C00101000 | 2023-01-18 2:03PM EST | 101.00 | 4.80 | 6.20 | 6.70 | 0.00 | - | 27 | 58 | 52.83% |
| FISV230210C00102000 | 2023-02-01 3:24PM EST | 102.00 | 6.70 | 5.40 | 5.90 | 0.00 | - | 1 | 21 | 51.78% |
| FISV230210C00103000 | 2023-01-24 12:42PM EST | 103.00 | 3.80 | 4.50 | 5.10 | 0.00 | - | 1 | 2 | 55.20% |
| FISV230210C00104000 | 2023-01-25 10:43AM EST | 104.00 | 2.35 | 3.90 | 4.30 | 0.00 | - | 3 | 9 | 52.20% |
| FISV230210C00105000 | 2023-02-02 9:55AM EST | 105.00 | 3.10 | 3.30 | 3.60 | -2.19 | -41.40% | 3 | 27 | 50.39% |
| FISV230210C00106000 | 2023-02-03 2:00PM EST | 106.00 | 2.70 | 2.65 | 3.10 | -0.68 | -20.12% | 69 | 49 | 51.32% |
| FISV230210C00107000 | 2023-02-03 3:56PM EST | 107.00 | 2.39 | 2.15 | 2.35 | -1.01 | -29.71% | 21 | 56 | 46.58% |
| FISV230210C00108000 | 2023-02-03 1:50PM EST | 108.00 | 1.59 | 1.70 | 1.85 | -0.75 | -32.05% | 4 | 81 | 45.31% |
| FISV230210C00109000 | 2023-02-03 2:54PM EST | 109.00 | 1.35 | 1.30 | 1.55 | -0.30 | -18.18% | 5 | 126 | 46.68% |
| FISV230210C00110000 | 2023-02-03 3:34PM EST | 110.00 | 0.95 | 0.95 | 1.15 | -0.40 | -29.63% | 13 | 677 | 44.95% |
| FISV230210C00111000 | 2023-02-01 3:41PM EST | 111.00 | 1.46 | 0.65 | 0.90 | 0.00 | - | 2 | 20 | 45.12% |
| FISV230210C00112000 | 2023-02-03 3:00PM EST | 112.00 | 0.55 | 0.45 | 0.65 | -0.60 | -52.17% | 4 | 41 | 44.09% |
| FISV230210C00113000 | 2023-02-03 1:49PM EST | 113.00 | 0.45 | 0.30 | 0.50 | -0.55 | -55.00% | 12 | 7 | 44.48% |
| FISV230210C00115000 | 2023-02-02 11:01AM EST | 115.00 | 0.65 | 0.15 | 0.25 | 0.00 | - | 2 | 702 | 43.65% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FISV230210P00088000 | 2023-02-03 9:30AM EST | 88.00 | 0.05 | 0.00 | 1.10 | -0.05 | -50.00% | 4 | 8 | 110.16% |
| FISV230210P00091000 | 2023-01-03 10:46AM EST | 91.00 | 1.10 | 0.00 | 1.45 | 0.00 | - | 9 | 12 | 102.73% |
| FISV230210P00094000 | 2023-02-03 12:54PM EST | 94.00 | 0.15 | 0.05 | 0.35 | -0.45 | -75.00% | 5 | 15 | 62.50% |
| FISV230210P00095000 | 2023-02-02 9:42AM EST | 95.00 | 0.05 | 0.10 | 0.35 | 0.00 | - | 3 | 9 | 59.77% |
| FISV230210P00096000 | 2023-02-03 2:13PM EST | 96.00 | 0.27 | 0.00 | 0.40 | -0.03 | -10.00% | 1 | 2 | 54.10% |
| FISV230210P00097000 | 2023-02-03 12:47PM EST | 97.00 | 0.26 | 0.05 | 0.55 | -0.44 | -62.86% | 1 | 14 | 54.98% |
| FISV230210P00098000 | 2023-02-03 12:46PM EST | 98.00 | 0.33 | 0.25 | 0.55 | -0.57 | -63.33% | 1 | 18 | 54.59% |
| FISV230210P00099000 | 2023-02-03 2:05PM EST | 99.00 | 0.52 | 0.40 | 0.50 | +0.21 | +67.74% | 3 | 25 | 51.61% |
| FISV230210P00100000 | 2023-02-03 3:01PM EST | 100.00 | 0.65 | 0.50 | 0.65 | +0.15 | +30.00% | 6 | 50 | 50.64% |
| FISV230210P00101000 | 2023-02-02 3:56PM EST | 101.00 | 0.80 | 0.60 | 0.85 | 0.00 | - | 1 | 53 | 52.83% |
| FISV230210P00102000 | 2023-02-03 3:14PM EST | 102.00 | 0.97 | 0.65 | 1.05 | -0.23 | -19.17% | 17 | 25 | 51.81% |
| FISV230210P00103000 | 2023-02-03 12:23PM EST | 103.00 | 1.15 | 0.95 | 1.30 | -0.25 | -17.86% | 2 | 16 | 50.98% |
| FISV230210P00104000 | 2023-02-03 9:34AM EST | 104.00 | 1.70 | 1.35 | 1.55 | +0.70 | +70.00% | 1 | 37 | 49.22% |
| FISV230210P00105000 | 2023-02-03 2:01PM EST | 105.00 | 1.97 | 1.65 | 1.85 | +0.32 | +19.39% | 342 | 427 | 47.51% |
| FISV230210P00107000 | 2023-02-03 2:30PM EST | 107.00 | 2.80 | 2.40 | 2.70 | -0.30 | -9.68% | 7 | 7 | 45.68% |
© 2023 Yahoo. Tutti i diritti riservati.
