Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
38.000,38 -385,71 (-1,00%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.290,30 -48,76 (-3,64%) Nasdaq Compositive
15.810,83 -172,25 (-1,08%) S&P 500
5.071,98 -44,19 (-0,86%)
Fiserv, Inc. (FI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:38PM EDT. Markt geöffnet.
Strike:140.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503C00140000 | 2024-04-26 9:52AM EDT | 2024-05-03 | 15.19 | 12.70 | 13.10 | 0.00 | - | 2 | 2 | 55.66% |
| FI240517C00140000 | 2024-04-23 10:38AM EDT | 2024-05-17 | 18.05 | 13.20 | 13.70 | 0.00 | - | 2 | 37 | 39.01% |
| FI240621C00140000 | 2024-04-26 2:26PM EDT | 2024-06-21 | 18.00 | 14.50 | 14.90 | 0.00 | - | 10 | 297 | 30.54% |
| FI240920C00140000 | 2024-04-26 2:27PM EDT | 2024-09-20 | 21.50 | 18.40 | 18.70 | 0.00 | - | 10 | 22 | 30.79% |
| FI241018C00140000 | 2024-04-16 10:50AM EDT | 2024-10-18 | 15.90 | 19.30 | 19.70 | 0.00 | - | 1 | 29 | 30.93% |
| FI241115C00140000 | 2024-03-11 10:23AM EDT | 2024-11-15 | 19.95 | 23.30 | 23.70 | 0.00 | - | 1 | 1 | 38.61% |
| FI241220C00140000 | 2024-02-16 11:12AM EDT | 2024-12-20 | 19.75 | 19.80 | 21.90 | 0.00 | - | 2 | 5 | 31.53% |
| FI250117C00140000 | 2024-04-26 3:01PM EDT | 2025-01-17 | 25.90 | 22.80 | 23.20 | 0.00 | - | 34 | 371 | 32.60% |
| FI250620C00140000 | 2024-04-12 1:29PM EDT | 2025-06-20 | 27.20 | 27.70 | 28.20 | 0.00 | - | 1 | 17 | 34.31% |
| FI260116C00140000 | 2024-04-26 9:41AM EDT | 2026-01-16 | 35.30 | 32.50 | 34.00 | 0.00 | - | 2 | 13 | 35.91% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503P00140000 | 2024-04-22 2:27PM EDT | 2024-05-03 | 0.75 | 0.00 | 0.70 | 0.00 | - | 2 | 3 | 59.77% |
| FI240517P00140000 | 2024-04-29 10:09AM EDT | 2024-05-17 | 0.20 | 0.20 | 0.25 | 0.00 | - | 4 | 518 | 26.03% |
| FI240524P00140000 | 2024-04-26 11:29AM EDT | 2024-05-24 | 0.27 | 0.30 | 0.40 | 0.00 | - | 5 | 10 | 24.76% |
| FI240531P00140000 | 2024-04-23 10:04AM EDT | 2024-05-31 | 0.35 | 0.40 | 0.45 | 0.00 | - | 3 | 10 | 22.56% |
| FI240621P00140000 | 2024-04-29 1:08PM EDT | 2024-06-21 | 0.73 | 0.75 | 0.90 | 0.00 | - | 1 | 4,621 | 21.52% |
| FI240920P00140000 | 2024-04-29 10:06AM EDT | 2024-09-20 | 2.30 | 2.70 | 2.85 | 0.00 | - | 4 | 237 | 20.61% |
| FI241018P00140000 | 2024-04-22 2:52PM EDT | 2024-10-18 | 4.40 | 3.10 | 3.30 | 0.00 | - | 33 | 67 | 20.25% |
| FI241115P00140000 | 2024-04-29 2:49PM EDT | 2024-11-15 | 3.60 | 3.80 | 4.00 | 0.00 | - | 30 | 49 | 20.72% |
| FI241220P00140000 | 2024-04-29 9:49AM EDT | 2024-12-20 | 3.90 | 4.40 | 4.60 | 0.00 | - | 3 | 16 | 20.60% |
| FI250117P00140000 | 2024-04-18 1:59PM EDT | 2025-01-17 | 6.80 | 4.70 | 5.00 | 0.00 | - | 15 | 196 | 20.40% |
| FI250620P00140000 | 2024-03-28 2:16PM EDT | 2025-06-20 | 5.90 | 6.20 | 6.60 | 0.00 | - | 19 | 22 | 19.07% |
| FI260116P00140000 | 2024-04-25 12:37PM EDT | 2026-01-16 | 9.30 | 9.00 | 9.50 | 0.00 | - | 3 | 12 | 19.66% |
