Deutsche Märkte öffnen in 5 Stunden 19 Minuten
Nikkei 225
39.197,85 +128,17 (+0,33%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.354,64 +4.346,54 (+7,12%) CMC Crypto 200
1.506,14 +151,72 (+11,18%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI250117C00060000 | 2023-10-27 12:57PM EDT | 60.00 | 57.40 | 67.50 | 70.30 | 0.00 | - | 1 | 0 | 0.00% |
| FI250117C00070000 | 2023-05-30 11:22AM EDT | 70.00 | 49.46 | 59.50 | 61.80 | 0.00 | - | - | 2 | 0.00% |
| FI250117C00080000 | 2024-04-04 12:39PM EDT | 80.00 | 81.90 | 70.70 | 74.50 | 0.00 | - | 1 | 1 | 51.37% |
| FI250117C00085000 | 2023-04-11 12:52PM EDT | 85.00 | 40.30 | - | - | 0.00 | - | - | - | 0.00% |
| FI250117C00090000 | 2024-01-16 2:02PM EDT | 90.00 | 51.98 | 60.70 | 64.90 | 0.00 | - | 1 | 3 | 57.23% |
| FI250117C00095000 | 2024-04-26 12:47PM EDT | 95.00 | 65.56 | 58.10 | 62.10 | 0.00 | - | 1 | 2 | 53.52% |
| FI250117C00100000 | 2024-04-29 9:55AM EDT | 100.00 | 60.45 | 53.60 | 57.20 | 0.00 | - | 2 | 19 | 50.32% |
| FI250117C00105000 | 2024-03-12 10:54AM EDT | 105.00 | 51.80 | 52.30 | 52.90 | 0.00 | - | 1 | 368 | 54.15% |
| FI250117C00110000 | 2024-04-03 3:56PM EDT | 110.00 | 53.00 | 44.00 | 45.10 | 0.00 | - | 1 | 27 | 40.56% |
| FI250117C00115000 | 2024-03-19 3:56PM EDT | 115.00 | 46.00 | 36.70 | 40.00 | 0.00 | - | 2 | 156 | 36.18% |
| FI250117C00120000 | 2024-05-17 3:39PM EDT | 120.00 | 38.20 | 36.70 | 37.50 | 0.00 | - | 1 | 150 | 40.18% |
| FI250117C00125000 | 2024-04-29 9:55AM EDT | 125.00 | 37.80 | 31.50 | 34.30 | 0.00 | - | 2 | 379 | 40.79% |
| FI250117C00130000 | 2024-04-18 12:18PM EDT | 130.00 | 26.70 | 29.30 | 31.60 | 0.00 | - | 2 | 386 | 41.98% |
| FI250117C00135000 | 2024-04-26 10:27AM EDT | 135.00 | 30.00 | 24.20 | 25.00 | 0.00 | - | 40 | 928 | 33.41% |
| FI250117C00140000 | 2024-05-17 3:34PM EDT | 140.00 | 21.30 | 20.40 | 22.50 | 0.00 | - | 5 | 376 | 34.36% |
| FI250117C00145000 | 2024-04-26 3:01PM EDT | 145.00 | 22.17 | 15.70 | 17.30 | 0.00 | - | 1 | 1,485 | 28.94% |
| FI250117C00150000 | 2024-04-30 10:35AM EDT | 150.00 | 16.50 | 13.70 | 14.10 | 0.00 | - | 1 | 460 | 27.47% |
| FI250117C00155000 | 2024-04-23 9:34AM EDT | 155.00 | 14.70 | 10.80 | 12.80 | 0.00 | - | 1 | 562 | 29.32% |
| FI250117C00160000 | 2024-05-20 1:37PM EDT | 160.00 | 8.50 | 8.50 | 8.80 | -2.20 | -20.56% | 72 | 614 | 25.08% |
| FI250117C00165000 | 2024-05-20 1:13PM EDT | 165.00 | 6.50 | 6.40 | 6.70 | -1.70 | -20.73% | 39 | 209 | 24.08% |
| FI250117C00170000 | 2024-04-25 3:15PM EDT | 170.00 | 7.10 | 4.80 | 5.10 | 0.00 | - | 2 | 279 | 23.49% |
| FI250117C00175000 | 2024-05-06 12:41PM EDT | 175.00 | 4.00 | 3.50 | 3.70 | 0.00 | - | 11 | 81 | 22.70% |
| FI250117C00180000 | 2024-05-10 2:14PM EDT | 180.00 | 3.75 | 2.50 | 2.70 | 0.00 | - | 6 | 326 | 22.26% |
| FI250117C00185000 | 2024-03-19 3:30PM EDT | 185.00 | 3.30 | 2.20 | 3.40 | 0.00 | - | 2 | 102 | 26.45% |
| FI250117C00190000 | 2024-04-23 12:56PM EDT | 190.00 | 2.50 | 1.25 | 1.40 | 0.00 | - | 1 | 53 | 21.70% |
| FI250117C00195000 | 2024-05-06 2:39PM EDT | 195.00 | 1.15 | 0.85 | 1.00 | 0.00 | - | 3 | 7 | 21.55% |
| FI250117C00200000 | 2024-03-04 3:28PM EDT | 200.00 | 1.35 | 2.00 | 2.25 | 0.00 | - | 1 | 102 | 28.50% |
| FI250117C00210000 | 2024-04-11 9:47AM EDT | 210.00 | 0.85 | 0.45 | 0.65 | 0.00 | - | 2 | 26 | 23.83% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI250117P00050000 | 2023-11-03 12:21PM EDT | 50.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 10 | 12 | 66.70% |
| FI250117P00055000 | 2024-02-07 10:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| FI250117P00065000 | 2022-12-19 12:34PM EDT | 65.00 | 3.00 | - | - | 0.00 | - | - | - | 0.00% |
| FI250117P00070000 | 2023-11-21 10:30AM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| FI250117P00075000 | 2023-11-30 10:41AM EDT | 75.00 | 0.60 | 0.20 | 1.05 | 0.00 | - | 10 | 17 | 53.71% |
| FI250117P00080000 | 2024-04-05 1:19PM EDT | 80.00 | 0.50 | 0.10 | 1.60 | 0.00 | - | 1 | 12 | 54.32% |
| FI250117P00085000 | 2024-05-13 12:51PM EDT | 85.00 | 0.25 | 0.15 | 0.45 | 0.00 | - | 2,050 | 1,385 | 38.43% |
| FI250117P00090000 | 2024-05-20 10:58AM EDT | 90.00 | 0.30 | 0.15 | 1.10 | -0.29 | -49.15% | 385 | 506 | 41.94% |
| FI250117P00095000 | 2024-05-20 10:58AM EDT | 95.00 | 0.35 | 0.20 | 1.85 | -0.15 | -30.00% | 385 | 666 | 43.48% |
| FI250117P00100000 | 2024-05-20 10:58AM EDT | 100.00 | 0.55 | 0.25 | 1.25 | -0.21 | -27.63% | 385 | 520 | 35.84% |
| FI250117P00105000 | 2024-04-16 12:33PM EDT | 105.00 | 1.30 | 0.35 | 1.10 | 0.00 | - | 1 | 606 | 31.41% |
| FI250117P00110000 | 2024-03-27 3:12PM EDT | 110.00 | 1.09 | 0.90 | 1.20 | 0.00 | - | 4 | 604 | 28.78% |
| FI250117P00115000 | 2024-05-10 12:18PM EDT | 115.00 | 1.14 | 1.10 | 1.25 | 0.00 | - | 3 | 230 | 25.87% |
| FI250117P00120000 | 2024-04-25 11:36AM EDT | 120.00 | 2.00 | 1.40 | 1.60 | 0.00 | - | 33 | 331 | 24.41% |
| FI250117P00125000 | 2024-05-14 10:32AM EDT | 125.00 | 1.81 | 1.80 | 2.05 | 0.00 | - | 2 | 905 | 22.99% |
| FI250117P00130000 | 2024-04-22 12:16PM EDT | 130.00 | 3.70 | 2.40 | 2.70 | 0.00 | - | 1 | 119 | 21.80% |
| FI250117P00135000 | 2024-05-16 2:49PM EDT | 135.00 | 3.09 | 3.10 | 3.50 | 0.00 | - | 1 | 524 | 20.53% |
| FI250117P00140000 | 2024-05-03 10:04AM EDT | 140.00 | 5.60 | 4.20 | 4.50 | 0.00 | - | 1 | 197 | 19.19% |
| FI250117P00145000 | 2024-05-15 3:40PM EDT | 145.00 | 4.91 | 5.60 | 5.90 | 0.00 | - | 33 | 277 | 18.11% |
| FI250117P00150000 | 2024-05-07 1:18PM EDT | 150.00 | 7.60 | 7.40 | 7.70 | 0.00 | - | 103 | 370 | 17.09% |
| FI250117P00155000 | 2024-05-09 3:57PM EDT | 155.00 | 8.60 | 9.50 | 9.90 | 0.00 | - | 27 | 102 | 15.97% |
| FI250117P00160000 | 2024-05-01 2:59PM EDT | 160.00 | 13.40 | 11.30 | 12.80 | 0.00 | - | 1 | 8 | 15.27% |
| FI250117P00165000 | 2023-12-07 11:32AM EDT | 165.00 | 34.10 | 30.30 | 33.00 | 0.00 | - | 2 | 0 | 50.20% |
| FI250117P00175000 | 2024-04-16 3:56PM EDT | 175.00 | 29.00 | 22.00 | 24.60 | 0.00 | - | 1 | 1 | 14.25% |
