Deutsche Märkte schließen in 46 Minuten
DAX
18.709,81 -29,00 (-0,15%) Euro Stoxx 50
5.063,69 -8,76 (-0,17%) Dow Jones 30
39.909,78 +40,40 (+0,10%) Gold
2.409,20 +23,70 (+0,99%) EUR/USD
1,0873 +0,0004 (+0,03%) Bitcoin EUR
61.075,54 +170,11 (+0,28%)
Fiserv, Inc. (FI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:44AM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI241220C00120000 | 2024-04-22 9:30AM EDT | 120.00 | 35.50 | 37.60 | 38.50 | 0.00 | - | - | 6 | 41.24% |
| FI241220C00125000 | 2024-01-29 11:07AM EDT | 125.00 | 26.20 | 30.50 | 31.70 | 0.00 | - | - | 65 | 31.11% |
| FI241220C00135000 | 2024-04-04 3:35PM EDT | 135.00 | 28.75 | 22.40 | 22.90 | 0.00 | - | 5 | 5 | 26.61% |
| FI241220C00140000 | 2024-02-16 11:12AM EDT | 140.00 | 19.75 | 19.80 | 21.90 | 0.00 | - | 2 | 5 | 32.17% |
| FI241220C00145000 | 2024-04-15 11:20AM EDT | 145.00 | 17.40 | 19.40 | 20.90 | 0.00 | - | 7 | 8 | 36.25% |
| FI241220C00150000 | 2024-05-06 12:21PM EDT | 150.00 | 12.57 | 13.60 | 14.30 | 0.00 | - | 4 | 8 | 27.34% |
| FI241220C00155000 | 2024-05-16 10:50AM EDT | 155.00 | 12.30 | 11.00 | 11.40 | 0.00 | - | 10 | 30 | 26.11% |
| FI241220C00160000 | 2024-05-06 11:38AM EDT | 160.00 | 7.82 | 8.40 | 8.80 | 0.00 | - | 2 | 92 | 24.86% |
| FI241220C00165000 | 2024-05-15 9:41AM EDT | 165.00 | 7.41 | 6.30 | 6.60 | 0.00 | - | 1 | 98 | 23.77% |
| FI241220C00170000 | 2024-04-30 3:55PM EDT | 170.00 | 5.90 | 4.60 | 4.90 | 0.00 | - | 103 | 112 | 23.04% |
| FI241220C00175000 | 2024-04-23 11:13AM EDT | 175.00 | 5.20 | 3.30 | 3.70 | 0.00 | - | 1 | 6 | 22.82% |
| FI241220C00180000 | 2024-03-20 11:22AM EDT | 180.00 | 4.20 | 2.10 | 3.10 | 0.00 | - | 1 | 1 | 23.65% |
| FI241220C00185000 | 2024-04-12 10:01AM EDT | 185.00 | 3.00 | 2.10 | 2.25 | 0.00 | - | 1 | 1 | 23.25% |
| FI241220C00190000 | 2024-05-16 9:54AM EDT | 190.00 | 1.45 | 1.10 | 1.25 | 0.00 | - | 2 | 5 | 21.38% |
| FI241220C00200000 | 2024-02-22 11:56AM EDT | 200.00 | 0.75 | 1.25 | 1.65 | 0.00 | - | 1 | 1 | 26.73% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI241220P00100000 | 2024-02-22 11:55AM EDT | 100.00 | 0.75 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 47.55% |
| FI241220P00110000 | 2024-04-23 10:42AM EDT | 110.00 | 0.80 | 0.40 | 1.05 | 0.00 | - | - | 3 | 30.05% |
| FI241220P00115000 | 2024-03-18 12:14PM EDT | 115.00 | 1.55 | 1.70 | 1.90 | 0.00 | - | 3 | 0 | 31.47% |
| FI241220P00120000 | 2024-04-30 11:08AM EDT | 120.00 | 1.55 | 1.10 | 1.25 | 0.00 | - | 1 | 1 | 24.73% |
| FI241220P00125000 | 2024-04-26 9:51AM EDT | 125.00 | 1.90 | 1.45 | 1.60 | 0.00 | - | 1 | 1 | 23.17% |
| FI241220P00130000 | 2024-05-06 3:16PM EDT | 130.00 | 2.70 | 1.95 | 2.10 | 0.00 | - | - | 2 | 21.79% |
| FI241220P00135000 | 2024-04-19 11:47AM EDT | 135.00 | 4.80 | 2.60 | 2.90 | 0.00 | - | 29 | 157 | 20.87% |
| FI241220P00140000 | 2024-04-29 9:49AM EDT | 140.00 | 3.90 | 3.50 | 3.80 | 0.00 | - | 3 | 16 | 19.55% |
| FI241220P00145000 | 2024-05-14 9:58AM EDT | 145.00 | 4.90 | 4.70 | 5.60 | 0.00 | - | 2 | 72 | 19.71% |
| FI241220P00150000 | 2024-04-04 3:53PM EDT | 150.00 | 7.31 | 8.30 | 8.60 | 0.00 | - | 13 | 43 | 21.50% |
| FI241220P00155000 | 2024-04-23 3:20PM EDT | 155.00 | 8.50 | 8.40 | 9.60 | 0.00 | - | 38 | 40 | 18.05% |
| FI241220P00160000 | 2024-04-23 12:21PM EDT | 160.00 | 11.10 | 10.90 | 11.90 | 0.00 | - | 8 | 21 | 16.41% |
| FI241220P00165000 | 2024-01-31 4:21PM EDT | 165.00 | 23.10 | 16.50 | 17.30 | 0.00 | - | - | 1 | 20.83% |
