Deutsche Märkte geschlossen
DAX
18.774,71 +81,34 (+0,44%) Euro Stoxx 50
5.059,20 +23,79 (+0,47%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Gold
2.354,00 +19,50 (+0,84%) EUR/USD
1,0862 +0,0013 (+0,12%) Bitcoin EUR
64.748,25 +1.376,85 (+2,17%)
Fiserv, Inc. (FI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240531C00150000 | 2024-05-23 3:36PM EDT | 2024-05-31 | 1.80 | 1.45 | 1.65 | 0.00 | - | 9 | 22 | 21.02% |
| FI240607C00150000 | 2024-05-24 12:28PM EDT | 2024-06-07 | 2.50 | 2.20 | 2.90 | -2.40 | -48.98% | 15 | 1 | 25.10% |
| FI240614C00150000 | 2024-05-23 2:42PM EDT | 2024-06-14 | 2.95 | 2.75 | 3.10 | 0.00 | - | 5 | 16 | 21.41% |
| FI240621C00150000 | 2024-05-24 2:24PM EDT | 2024-06-21 | 3.30 | 3.20 | 3.40 | 0.00 | - | 6 | 392 | 20.18% |
| FI240628C00150000 | 2024-05-24 3:00PM EDT | 2024-06-28 | 3.66 | 3.40 | 3.90 | -1.34 | -26.80% | 1 | 16 | 20.69% |
| FI240719C00150000 | 2024-05-27 12:04AM EDT | 2024-07-19 | 4.80 | 4.70 | 5.00 | -1.20 | -20.00% | 5 | 34 | 20.95% |
| FI240920C00150000 | 2024-05-22 12:22PM EDT | 2024-09-20 | 9.50 | 8.10 | 8.40 | 0.00 | - | 2 | 130 | 24.27% |
| FI241018C00150000 | 2024-05-22 11:56AM EDT | 2024-10-18 | 10.60 | 9.20 | 9.50 | 0.00 | - | 8 | 31 | 24.73% |
| FI241220C00150000 | 2024-05-06 12:21PM EDT | 2024-12-20 | 12.57 | 11.90 | 12.30 | 0.00 | - | 4 | 8 | 26.86% |
| FI250117C00150000 | 2024-04-30 10:35AM EDT | 2025-01-17 | 16.50 | 12.60 | 13.20 | 0.00 | - | 1 | 460 | 27.09% |
| FI250620C00150000 | 2024-05-06 11:06AM EDT | 2025-06-20 | 18.27 | 18.10 | 18.70 | 0.00 | - | 2 | 33 | 30.03% |
| FI260116C00150000 | 2024-05-06 11:04AM EDT | 2026-01-16 | 25.10 | 23.80 | 24.70 | 0.00 | - | 150 | 167 | 32.15% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240531P00150000 | 2024-05-24 3:34PM EDT | 2024-05-31 | 1.14 | 1.05 | 1.25 | -0.31 | -21.38% | 8 | 39 | 20.17% |
| FI240607P00150000 | 2024-05-22 12:30PM EDT | 2024-06-07 | 1.15 | 1.65 | 1.90 | 0.00 | - | 5 | 22 | 19.02% |
| FI240614P00150000 | 2024-05-27 12:07AM EDT | 2024-06-14 | 1.55 | 2.10 | 2.35 | 0.00 | - | - | 11 | 18.41% |
| FI240621P00150000 | 2024-05-24 3:49PM EDT | 2024-06-21 | 2.55 | 2.40 | 2.60 | +0.87 | +51.79% | 30 | 630 | 17.31% |
| FI240628P00150000 | 2024-05-23 2:40PM EDT | 2024-06-28 | 2.95 | 2.40 | 2.90 | 0.00 | - | 1 | 2 | 17.03% |
| FI240719P00150000 | 2024-05-24 3:47PM EDT | 2024-07-19 | 3.45 | 3.30 | 3.50 | +0.42 | +13.86% | 10 | 72 | 15.92% |
| FI240920P00150000 | 2024-05-24 10:11AM EDT | 2024-09-20 | 5.50 | 5.40 | 5.70 | -0.10 | -1.79% | 1 | 839 | 17.32% |
| FI241018P00150000 | 2024-05-07 2:42PM EDT | 2024-10-18 | 5.50 | 5.90 | 6.20 | 0.00 | - | 19 | 21 | 16.88% |
| FI241115P00150000 | 2024-05-17 2:05PM EDT | 2024-11-15 | 6.17 | 6.80 | 7.10 | 0.00 | - | 2 | 26 | 17.64% |
| FI241220P00150000 | 2024-04-04 3:53PM EDT | 2024-12-20 | 7.31 | 8.30 | 8.60 | 0.00 | - | 13 | 43 | 19.42% |
| FI250117P00150000 | 2024-05-24 3:51PM EDT | 2025-01-17 | 7.90 | 7.70 | 8.60 | +0.80 | +11.27% | 18 | 373 | 18.23% |
| FI250620P00150000 | 2024-05-24 3:02PM EDT | 2025-06-20 | 10.50 | 10.10 | 10.70 | -0.50 | -4.55% | 2 | 4 | 17.59% |
| FI260116P00150000 | 2024-05-20 3:58PM EDT | 2026-01-16 | 12.30 | 12.50 | 13.20 | 0.00 | - | 2 | 23 | 17.46% |
