Deutsche Märkte geschlossen
DAX
18.725,67 -43,29 (-0,23%) Euro Stoxx 50
5.046,21 -28,13 (-0,55%) Dow Jones 30
39.870,99 +64,22 (+0,16%) Gold
2.431,80 -6,70 (-0,27%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.704,16 +2.736,10 (+4,42%)
Fiserv, Inc. (FI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:37AM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240531C00125000 | 2024-05-20 10:02AM EDT | 125.00 | 26.90 | 26.40 | 27.70 | 0.00 | - | 2 | 2 | 68.65% |
| FI240531C00130000 | 2024-05-02 9:41AM EDT | 130.00 | 19.77 | 22.00 | 22.60 | 0.00 | - | - | 10 | 64.65% |
| FI240531C00141000 | 2024-05-16 10:24AM EDT | 141.00 | 14.00 | 11.10 | 11.50 | 0.00 | - | - | 4 | 40.77% |
| FI240531C00150000 | 2024-05-10 12:23PM EDT | 150.00 | 5.87 | 3.00 | 3.30 | 0.00 | - | 9 | 16 | 22.58% |
| FI240531C00152500 | 2024-05-20 11:44AM EDT | 152.50 | 1.45 | 1.55 | 1.65 | 0.00 | - | 36 | 40 | 19.26% |
| FI240531C00155000 | 2024-05-20 2:29PM EDT | 155.00 | 0.70 | 0.65 | 0.70 | +0.30 | +75.00% | 5 | 43 | 18.06% |
| FI240531C00157500 | 2024-05-16 10:10AM EDT | 157.50 | 0.95 | 0.15 | 0.30 | 0.00 | - | 1 | 8 | 18.58% |
| FI240531C00160000 | 2024-05-15 2:42PM EDT | 160.00 | 0.47 | 0.05 | 1.85 | 0.00 | - | 5 | 37 | 45.70% |
| FI240531C00165000 | 2024-05-10 1:29PM EDT | 165.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | - | 3 | 62.45% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240531P00125000 | 2024-05-17 10:33AM EDT | 125.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 40 | 40 | 89.16% |
| FI240531P00140000 | 2024-05-10 9:30AM EDT | 140.00 | 0.01 | 0.05 | 0.25 | 0.00 | - | 10 | 9 | 31.45% |
| FI240531P00145000 | 2024-05-10 9:30AM EDT | 145.00 | 0.16 | 0.10 | 0.25 | 0.00 | - | 10 | 9 | 20.34% |
| FI240531P00146000 | 2024-05-13 1:06PM EDT | 146.00 | 0.43 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 19.02% |
| FI240531P00150000 | 2024-05-15 3:49PM EDT | 150.00 | 0.52 | 0.80 | 0.95 | 0.00 | - | 25 | 33 | 15.89% |
| FI240531P00155000 | 2024-05-16 9:32AM EDT | 155.00 | 1.70 | 2.25 | 3.60 | 0.00 | - | 10 | 23 | 12.65% |
| FI240531P00160000 | 2024-04-23 11:28AM EDT | 160.00 | 6.40 | 7.80 | 8.30 | 0.00 | - | - | 5 | 0.00% |
