Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.907,11 +37,73 (+0,09%) Gold
2.415,00 +29,50 (+1,24%) EUR/USD
1,0871 +0,0001 (+0,01%) Bitcoin EUR
61.818,82 +1.593,44 (+2,65%)
Fiserv, Inc. (FI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:44PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240524C00125000 | 2024-04-19 9:53AM EDT | 125.00 | 23.77 | 27.60 | 28.40 | 0.00 | - | 1 | 1 | 78.61% |
| FI240524C00135000 | 2024-04-19 1:49PM EDT | 135.00 | 14.90 | 17.80 | 18.40 | 0.00 | - | 1 | 1 | 56.74% |
| FI240524C00145000 | 2024-05-14 3:59PM EDT | 145.00 | 9.20 | 7.50 | 8.40 | 0.00 | - | 1 | 20 | 35.72% |
| FI240524C00149000 | 2024-05-10 2:01PM EDT | 149.00 | 6.25 | 4.20 | 4.50 | 0.00 | - | 1 | 3 | 24.10% |
| FI240524C00150000 | 2024-05-16 3:31PM EDT | 150.00 | 4.12 | 3.30 | 3.60 | 0.00 | - | 2 | 30 | 21.75% |
| FI240524C00152500 | 2024-05-17 11:39AM EDT | 152.50 | 1.50 | 1.55 | 1.65 | -2.00 | -57.14% | 27 | 25 | 17.07% |
| FI240524C00155000 | 2024-05-17 11:56AM EDT | 155.00 | 0.60 | 0.45 | 0.60 | -0.32 | -34.78% | 6 | 47 | 16.14% |
| FI240524C00157500 | 2024-05-17 11:39AM EDT | 157.50 | 0.15 | 0.10 | 0.20 | -0.75 | -83.33% | 100 | 13 | 16.80% |
| FI240524C00160000 | 2024-05-15 10:02AM EDT | 160.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 9 | 26.42% |
| FI240524C00170000 | 2024-04-24 9:32AM EDT | 170.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 59.08% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240524P00140000 | 2024-04-26 11:29AM EDT | 140.00 | 0.12 | 0.05 | 0.35 | -0.15 | -55.56% | 10 | 10 | 42.48% |
| FI240524P00143000 | 2024-05-06 12:32PM EDT | 143.00 | 0.52 | 0.05 | 0.75 | 0.00 | - | - | 1 | 43.29% |
| FI240524P00145000 | 2024-05-14 3:49PM EDT | 145.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 26 | 26.42% |
| FI240524P00147000 | 2024-05-13 12:27PM EDT | 147.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 21.09% |
| FI240524P00149000 | 2024-05-17 10:53AM EDT | 149.00 | 0.30 | 0.25 | 0.35 | -0.27 | -47.37% | 2 | 2 | 17.38% |
| FI240524P00150000 | 2024-05-15 12:16PM EDT | 150.00 | 0.25 | 0.35 | 0.45 | 0.00 | - | 3 | 45 | 15.80% |
| FI240524P00155000 | 2024-05-17 12:18PM EDT | 155.00 | 2.46 | 2.40 | 2.60 | +0.36 | +17.14% | 26 | 54 | 12.16% |
| FI240524P00160000 | 2024-04-15 9:30AM EDT | 160.00 | 9.11 | 5.60 | 6.90 | 0.00 | - | 3 | 0 | 0.00% |
