Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.022,05 +927,36 (+1,57%)
Fiserv, Inc. (FI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240426C00146000 | 2024-04-17 10:00AM EDT | 146.00 | 4.90 | 4.90 | 5.20 | 0.00 | - | 2 | 11 | 46.02% |
| FI240426C00150000 | 2024-04-19 1:48PM EDT | 150.00 | 2.70 | 2.80 | 3.10 | +0.25 | +10.20% | 1 | 13 | 45.46% |
| FI240426C00152500 | 2024-04-19 11:20AM EDT | 152.50 | 1.55 | 1.80 | 2.10 | +0.25 | +19.23% | 3 | 8 | 44.78% |
| FI240426C00155000 | 2024-04-19 3:41PM EDT | 155.00 | 1.14 | 1.15 | 1.40 | +0.34 | +42.50% | 25 | 43 | 44.85% |
| FI240426C00157500 | 2024-04-19 1:14PM EDT | 157.50 | 0.55 | 0.70 | 1.85 | -0.10 | -15.38% | 1 | 90 | 51.42% |
| FI240426C00160000 | 2024-04-19 1:51PM EDT | 160.00 | 0.36 | 0.40 | 0.50 | +0.06 | +20.00% | 1 | 164 | 43.60% |
| FI240426C00162500 | 2024-04-16 10:00AM EDT | 162.50 | 0.27 | 0.20 | 0.40 | 0.00 | - | 2 | 164 | 47.17% |
| FI240426C00165000 | 2024-04-05 2:28PM EDT | 165.00 | 1.16 | 0.05 | 0.60 | 0.00 | - | 48 | 114 | 50.49% |
| FI240426C00167500 | 2024-03-25 12:45PM EDT | 167.50 | 0.58 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 57.81% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240426P00139000 | 2024-03-22 12:01PM EDT | 139.00 | 0.40 | 0.65 | 0.85 | 0.00 | - | 1 | 1 | 49.32% |
| FI240426P00140000 | 2024-04-16 11:12AM EDT | 140.00 | 1.25 | 0.70 | 0.95 | 0.00 | - | 1 | 2 | 47.73% |
| FI240426P00141000 | 2024-04-05 2:33PM EDT | 141.00 | 0.41 | 0.90 | 1.10 | 0.00 | - | 5 | 0 | 46.73% |
| FI240426P00144000 | 2024-03-22 12:01PM EDT | 144.00 | 0.66 | 1.55 | 1.80 | 0.00 | - | 1 | 1 | 45.22% |
| FI240426P00145000 | 2024-04-19 3:42PM EDT | 145.00 | 2.13 | 1.90 | 2.15 | -0.59 | -21.69% | 10 | 13 | 45.39% |
| FI240426P00146000 | 2024-04-16 10:42AM EDT | 146.00 | 3.28 | 2.25 | 2.45 | 0.00 | - | 300 | 306 | 44.36% |
| FI240426P00147000 | 2024-04-16 1:12PM EDT | 147.00 | 3.48 | 2.60 | 2.85 | 0.00 | - | 50 | 11 | 44.12% |
| FI240426P00148000 | 2024-04-10 9:54AM EDT | 148.00 | 1.60 | 3.00 | 3.30 | 0.00 | - | - | 6 | 43.97% |
| FI240426P00150000 | 2024-04-19 12:26PM EDT | 150.00 | 4.85 | 4.00 | 4.30 | -0.85 | -14.91% | 754 | 23 | 43.26% |
| FI240426P00152500 | 2024-04-19 12:29PM EDT | 152.50 | 6.40 | 5.60 | 5.90 | +0.45 | +7.56% | 1 | 3 | 43.73% |
| FI240426P00157500 | 2024-04-17 2:05PM EDT | 157.50 | 10.31 | 9.30 | 9.80 | 0.00 | - | 15 | 70 | 45.31% |
| FI240426P00160000 | 2024-04-08 3:58PM EDT | 160.00 | 4.30 | 10.60 | 12.10 | 0.00 | - | 6 | 20 | 48.68% |
| FI240426P00165000 | 2024-03-27 9:56AM EDT | 165.00 | 6.60 | 15.30 | 17.20 | 0.00 | - | 10 | 0 | 64.21% |
