Deutsche Märkte schließen in 2 Stunden 1 Minuten
DAX
18.696,63 -42,18 (-0,23%) Euro Stoxx 50
5.056,30 -16,15 (-0,32%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.408,30 +22,80 (+0,96%) EUR/USD
1,0855 -0,0014 (-0,13%) Bitcoin EUR
61.050,93 +250,63 (+0,41%)
Fiserv, Inc. (FI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI241115C00090000 | 2024-03-14 10:44AM EDT | 90.00 | 64.03 | 62.30 | 66.10 | 0.00 | - | 1 | 1 | 51.29% |
| FI241115C00110000 | 2024-01-17 12:43PM EDT | 110.00 | 33.78 | 43.10 | 44.00 | 0.00 | - | - | 1 | 33.50% |
| FI241115C00125000 | 2024-03-12 1:51PM EDT | 125.00 | 32.25 | 33.40 | 34.70 | 0.00 | - | - | 1 | 44.51% |
| FI241115C00130000 | 2024-03-14 9:53AM EDT | 130.00 | 28.05 | 27.90 | 28.40 | 0.00 | - | 10 | 0 | 35.56% |
| FI241115C00135000 | 2024-04-02 2:41PM EDT | 135.00 | 30.40 | 21.20 | 22.90 | 0.00 | - | 1 | 1 | 29.38% |
| FI241115C00140000 | 2024-03-11 10:23AM EDT | 140.00 | 19.95 | 23.30 | 23.70 | 0.00 | - | 1 | 1 | 40.02% |
| FI241115C00155000 | 2024-04-29 10:45AM EDT | 155.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.39% |
| FI241115C00160000 | 2024-05-03 1:14PM EDT | 160.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| FI241115C00165000 | 2024-04-05 1:07PM EDT | 165.00 | 9.80 | 4.70 | 5.00 | 0.00 | - | 1 | 5 | 22.12% |
| FI241115C00170000 | 2024-05-01 2:32PM EDT | 170.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 3.13% |
| FI241115C00175000 | 2024-04-26 11:10AM EDT | 175.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 3.13% |
| FI241115C00180000 | 2024-04-26 10:36AM EDT | 180.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 6.25% |
| FI241115C00190000 | 2024-05-09 1:48PM EDT | 190.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 6.25% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI241115P00100000 | 2024-01-17 1:34PM EDT | 100.00 | 1.20 | 0.00 | 2.80 | 0.00 | - | - | 1 | 52.10% |
| FI241115P00115000 | 2024-02-13 10:43AM EDT | 115.00 | 1.91 | 1.25 | 1.70 | 0.00 | - | 1 | 2 | 33.18% |
| FI241115P00135000 | 2024-04-22 12:44PM EDT | 135.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 3.13% |
| FI241115P00140000 | 2024-04-30 3:00PM EDT | 140.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 62 | 104 | 3.13% |
| FI241115P00145000 | 2024-04-09 12:47PM EDT | 145.00 | 5.00 | 4.10 | 4.30 | 0.00 | - | 13 | 17 | 18.05% |
| FI241115P00150000 | 2024-05-03 9:43AM EDT | 150.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.78% |
| FI241115P00155000 | 2024-04-17 11:43AM EDT | 155.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 34 | 53 | 0.00% |
| FI241115P00160000 | 2024-05-01 3:20PM EDT | 160.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| FI241115P00165000 | 2024-05-01 3:20PM EDT | 165.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 0.00% |
| FI241115P00170000 | 2024-02-28 11:34AM EDT | 170.00 | 19.80 | 12.20 | 15.50 | 0.00 | - | - | 1 | 0.00% |
