Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.019,92 -366,17 (-0,95%) Gold
2.306,80 -50,90 (-2,16%) EUR/USD
1,0683 -0,0042 (-0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Fiserv, Inc. (FI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:26PM EDT. Markt geöffnet.
Strike:125.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240510C00125000 | 2024-04-25 11:01AM EDT | 2024-05-10 | 26.09 | 27.40 | 28.20 | 0.00 | - | 2 | 2 | 56.25% |
| FI240517C00125000 | 2024-04-19 10:52AM EDT | 2024-05-17 | 23.50 | 26.60 | 28.30 | 0.00 | - | 1 | 2 | 61.57% |
| FI240524C00125000 | 2024-04-19 9:53AM EDT | 2024-05-24 | 23.77 | 27.80 | 28.60 | 0.00 | - | 1 | 1 | 50.10% |
| FI240531C00125000 | 2024-04-25 11:01AM EDT | 2024-05-31 | 26.45 | 27.30 | 30.00 | 0.00 | - | - | 2 | 51.76% |
| FI240621C00125000 | 2024-04-29 9:45AM EDT | 2024-06-21 | 31.54 | 28.50 | 29.20 | 0.00 | - | 1 | 430 | 45.75% |
| FI240920C00125000 | 2024-03-14 3:08PM EDT | 2024-09-20 | 29.70 | 30.40 | 30.90 | 0.00 | - | 4 | 10 | 35.94% |
| FI241115C00125000 | 2024-03-12 1:51PM EDT | 2024-11-15 | 32.25 | 33.40 | 34.70 | 0.00 | - | - | 1 | 42.90% |
| FI241220C00125000 | 2024-01-29 11:07AM EDT | 2024-12-20 | 26.20 | 30.50 | 31.70 | 0.00 | - | - | 65 | 30.73% |
| FI250117C00125000 | 2024-04-29 9:55AM EDT | 2025-01-17 | 37.80 | 34.70 | 35.00 | 0.00 | - | 2 | 379 | 38.20% |
| FI260116C00125000 | 2024-02-06 10:31AM EDT | 2026-01-16 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240517P00125000 | 2024-04-24 12:11PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 5 | 57.03% |
| FI240621P00125000 | 2024-04-22 10:22AM EDT | 2024-06-21 | 0.50 | 0.05 | 0.75 | 0.00 | - | 3 | 277 | 37.87% |
| FI240920P00125000 | 2024-04-16 10:48AM EDT | 2024-09-20 | 1.85 | 0.95 | 1.05 | 0.00 | - | 1 | 44 | 25.07% |
| FI241220P00125000 | 2024-04-26 9:51AM EDT | 2024-12-20 | 1.90 | 1.95 | 2.15 | 0.00 | - | 1 | 1 | 24.40% |
| FI250117P00125000 | 2024-04-17 2:47PM EDT | 2025-01-17 | 3.20 | 2.15 | 2.40 | 0.00 | - | 1 | 904 | 23.95% |
| FI260116P00125000 | 2024-04-30 12:31PM EDT | 2026-01-16 | 5.72 | 5.50 | 5.90 | -1.23 | -17.70% | 6 | 10 | 22.34% |
