Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.919,81 +50,43 (+0,13%) Gold
2.418,40 +32,90 (+1,38%) EUR/USD
1,0877 +0,0007 (+0,07%) Bitcoin EUR
61.025,21 +1.251,98 (+2,09%)
Fiserv, Inc. (FI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:11PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240920C00120000 | 2024-04-22 9:30AM EDT | 120.00 | 33.21 | 34.90 | 37.00 | 0.00 | - | 6 | 5 | 49.76% |
| FI240920C00125000 | 2024-03-14 3:08PM EDT | 125.00 | 29.70 | 30.40 | 30.90 | 0.00 | - | 4 | 10 | 39.51% |
| FI240920C00130000 | 2024-04-29 10:48AM EDT | 130.00 | 28.83 | 25.60 | 26.20 | 0.00 | - | 4 | 4 | 35.61% |
| FI240920C00135000 | 2024-05-17 1:24PM EDT | 135.00 | 21.55 | 21.20 | 21.50 | -1.95 | -8.30% | 8 | 42 | 31.52% |
| FI240920C00140000 | 2024-05-13 12:18PM EDT | 140.00 | 17.90 | 15.10 | 17.30 | 0.00 | - | 5 | 27 | 28.85% |
| FI240920C00145000 | 2024-05-17 1:33PM EDT | 145.00 | 13.35 | 13.10 | 13.40 | -1.51 | -10.16% | 3 | 52 | 26.47% |
| FI240920C00150000 | 2024-05-13 3:22PM EDT | 150.00 | 10.80 | 9.70 | 9.90 | 0.00 | - | 1 | 130 | 24.37% |
| FI240920C00155000 | 2024-05-17 11:38AM EDT | 155.00 | 7.00 | 6.70 | 7.00 | -0.60 | -7.89% | 2 | 193 | 22.82% |
| FI240920C00160000 | 2024-05-17 1:33PM EDT | 160.00 | 4.59 | 4.50 | 4.70 | -1.71 | -27.14% | 80 | 133 | 21.61% |
| FI240920C00165000 | 2024-05-17 1:33PM EDT | 165.00 | 3.00 | 2.80 | 3.00 | -0.30 | -9.09% | 4 | 410 | 20.72% |
| FI240920C00170000 | 2024-05-08 10:37AM EDT | 170.00 | 2.15 | 1.65 | 1.85 | 0.00 | - | 2 | 108 | 20.17% |
| FI240920C00175000 | 2024-05-17 1:43PM EDT | 175.00 | 1.00 | 0.95 | 1.10 | -0.25 | -20.00% | 1 | 115 | 19.79% |
| FI240920C00180000 | 2024-05-16 3:24PM EDT | 180.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 1 | 67 | 19.67% |
| FI240920C00185000 | 2024-04-23 3:14PM EDT | 185.00 | 1.00 | 0.30 | 0.45 | 0.00 | - | 10 | 57 | 20.35% |
| FI240920C00190000 | 2024-04-17 11:08AM EDT | 190.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 3 | 6 | 25.07% |
| FI240920C00195000 | 2024-05-07 10:06AM EDT | 195.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 1,382 | 1,393 | 27.26% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240920P00070000 | 2024-04-08 1:46PM EDT | 70.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 3 | 61.04% |
| FI240920P00110000 | 2024-05-10 3:53PM EDT | 110.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 299 | 301 | 36.08% |
| FI240920P00120000 | 2024-05-09 12:01PM EDT | 120.00 | 0.46 | 0.50 | 0.75 | 0.00 | - | 2 | 106 | 28.11% |
| FI240920P00125000 | 2024-04-16 10:48AM EDT | 125.00 | 1.85 | 0.60 | 0.70 | 0.00 | - | 1 | 44 | 23.85% |
| FI240920P00130000 | 2024-04-26 11:39AM EDT | 130.00 | 1.15 | 0.85 | 1.00 | 0.00 | - | 2 | 4 | 22.17% |
| FI240920P00135000 | 2024-05-08 10:37AM EDT | 135.00 | 1.60 | 1.30 | 1.45 | 0.00 | - | 2 | 45 | 20.55% |
| FI240920P00140000 | 2024-05-16 2:57PM EDT | 140.00 | 1.90 | 2.00 | 2.15 | 0.00 | - | 14 | 249 | 19.10% |
| FI240920P00145000 | 2024-05-16 1:58PM EDT | 145.00 | 2.85 | 3.00 | 3.20 | 0.00 | - | 12 | 229 | 17.74% |
| FI240920P00150000 | 2024-05-17 10:46AM EDT | 150.00 | 4.51 | 4.50 | 4.70 | +0.11 | +2.50% | 12 | 332 | 16.34% |
| FI240920P00155000 | 2024-05-16 3:18PM EDT | 155.00 | 6.30 | 6.60 | 6.80 | 0.00 | - | 13 | 384 | 14.90% |
| FI240920P00160000 | 2024-05-15 11:59AM EDT | 160.00 | 8.10 | 9.40 | 9.70 | 0.00 | - | 2 | 54 | 13.58% |
| FI240920P00165000 | 2024-05-13 10:42AM EDT | 165.00 | 12.20 | 13.00 | 13.70 | 0.00 | - | 5 | 58 | 13.60% |
