Deutsche Märkte öffnen in 1 Stunde 8 Minute
Nikkei 225
39.011,82 -57,86 (-0,15%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.499,05 +3.653,34 (+5,91%) CMC Crypto 200
1.522,58 +168,17 (+12,42%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Fiserv, Inc. (FI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240621C00085000 | 2024-02-12 11:16AM EDT | 85.00 | 59.86 | 65.60 | 69.30 | 0.00 | - | 5 | 0 | 126.22% |
| FI240621C00090000 | 2024-01-19 4:30PM EDT | 90.00 | 51.25 | 57.70 | 61.60 | 0.00 | - | 2 | 7 | 87.99% |
| FI240621C00095000 | 2023-09-05 2:31PM EDT | 95.00 | 33.00 | 24.00 | 24.60 | 0.00 | - | 5 | 9 | 0.00% |
| FI240621C00100000 | 2023-12-11 12:52PM EDT | 100.00 | 37.50 | 37.80 | 41.60 | 0.00 | - | 1 | 36 | 0.00% |
| FI240621C00105000 | 2024-04-18 2:46PM EDT | 105.00 | 42.70 | 47.80 | 49.60 | 0.00 | - | 1 | 191 | 105.91% |
| FI240621C00110000 | 2024-03-14 10:14AM EDT | 110.00 | 42.24 | 41.00 | 43.90 | 0.00 | - | 1 | 58 | 77.59% |
| FI240621C00115000 | 2024-05-20 3:24PM EDT | 115.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FI240621C00120000 | 2024-05-10 3:24PM EDT | 120.00 | 35.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FI240621C00125000 | 2024-05-20 10:02AM EDT | 125.00 | 27.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FI240621C00130000 | 2024-05-17 1:24PM EDT | 130.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FI240621C00135000 | 2024-05-15 1:30PM EDT | 135.00 | 21.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FI240621C00140000 | 2024-05-15 2:17PM EDT | 140.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FI240621C00145000 | 2024-05-17 12:24PM EDT | 145.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FI240621C00150000 | 2024-05-17 3:39PM EDT | 150.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FI240621C00155000 | 2024-05-20 3:55PM EDT | 155.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| FI240621C00160000 | 2024-05-20 2:08PM EDT | 160.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| FI240621C00165000 | 2024-05-16 11:15AM EDT | 165.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FI240621C00170000 | 2024-05-03 1:36PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FI240621C00175000 | 2024-04-29 11:35AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| FI240621C00180000 | 2024-04-04 1:40PM EDT | 180.00 | 0.58 | 0.00 | 2.15 | 0.00 | - | 10 | 12 | 56.59% |
| FI240621C00185000 | 2024-04-04 3:49PM EDT | 185.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 8 | 6 | 50.98% |
| FI240621C00190000 | 2024-04-01 9:30AM EDT | 190.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240621P00065000 | 2023-10-27 9:30AM EDT | 65.00 | 0.59 | 0.00 | 0.20 | 0.00 | - | 6 | 0 | 119.92% |
| FI240621P00070000 | 2023-10-13 10:52AM EDT | 70.00 | 0.46 | 0.10 | 0.40 | 0.00 | - | 2 | 2 | 124.61% |
| FI240621P00075000 | 2023-11-06 11:38AM EDT | 75.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 103.91% |
| FI240621P00080000 | 2024-02-09 4:38PM EDT | 80.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 100 | 206 | 117.58% |
| FI240621P00085000 | 2023-10-03 1:49PM EDT | 85.00 | 1.60 | 0.70 | 0.80 | 0.00 | - | 4 | 748 | 116.31% |
| FI240621P00090000 | 2024-01-23 2:43PM EDT | 90.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 93.46% |
| FI240621P00095000 | 2024-03-27 3:18PM EDT | 95.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 9 | 422 | 76.66% |
| FI240621P00100000 | 2024-02-16 2:30PM EDT | 100.00 | 0.22 | 0.00 | 1.30 | 0.00 | - | 5 | 134 | 85.25% |
| FI240621P00105000 | 2023-10-17 10:39AM EDT | 105.00 | 3.70 | 1.45 | 1.90 | 0.00 | - | 1 | 484 | 96.09% |
| FI240621P00110000 | 2024-04-25 11:39AM EDT | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| FI240621P00115000 | 2024-05-14 12:52PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| FI240621P00120000 | 2024-04-11 10:33AM EDT | 120.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 3 | 237 | 39.94% |
| FI240621P00125000 | 2024-04-22 10:22AM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FI240621P00130000 | 2024-04-15 10:20AM EDT | 130.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 3 | 453 | 39.55% |
| FI240621P00135000 | 2024-05-17 1:21PM EDT | 135.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| FI240621P00140000 | 2024-05-20 9:30AM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FI240621P00145000 | 2024-05-20 3:05PM EDT | 145.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FI240621P00150000 | 2024-05-20 12:19PM EDT | 150.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| FI240621P00155000 | 2024-05-17 12:16PM EDT | 155.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| FI240621P00160000 | 2024-05-09 1:04PM EDT | 160.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FI240621P00165000 | 2024-04-02 10:43AM EDT | 165.00 | 9.10 | 16.00 | 16.40 | 0.00 | - | 2 | 38 | 41.39% |
