Deutsche Märkte schließen in 7 Stunden 20 Minuten
DAX
18.070,12 -48,20 (-0,27%) Euro Stoxx 50
4.965,16 -15,93 (-0,32%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.328,80 -28,90 (-1,23%) EUR/USD
1,0705 -0,0020 (-0,18%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Fiserv, Inc. (FI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503C00150000 | 2024-04-26 3:51PM EDT | 2024-05-03 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FI240510C00150000 | 2024-04-29 9:32AM EDT | 2024-05-10 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FI240517C00150000 | 2024-04-29 1:15PM EDT | 2024-05-17 | 6.07 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| FI240524C00150000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 5.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FI240531C00150000 | 2024-04-24 12:00PM EDT | 2024-05-31 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FI240607C00150000 | 2024-04-25 2:42PM EDT | 2024-06-07 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FI240621C00150000 | 2024-04-29 2:30PM EDT | 2024-06-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FI240920C00150000 | 2024-04-24 11:58AM EDT | 2024-09-20 | 11.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FI241018C00150000 | 2024-04-26 11:06AM EDT | 2024-10-18 | 14.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FI241220C00150000 | 2024-02-28 4:36PM EDT | 2024-12-20 | 13.50 | 19.10 | 21.40 | 0.00 | - | 2 | 7 | 39.50% |
| FI250117C00150000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 16.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| FI250620C00150000 | 2024-04-26 11:33AM EDT | 2025-06-20 | 23.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FI260116C00150000 | 2024-04-26 1:12PM EDT | 2026-01-16 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503P00150000 | 2024-04-29 11:47AM EDT | 2024-05-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FI240510P00150000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FI240517P00150000 | 2024-04-29 12:00PM EDT | 2024-05-17 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FI240524P00150000 | 2024-04-29 10:36AM EDT | 2024-05-24 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FI240531P00150000 | 2024-04-25 3:01PM EDT | 2024-05-31 | 2.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| FI240621P00150000 | 2024-04-29 10:22AM EDT | 2024-06-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| FI240920P00150000 | 2024-04-29 10:02AM EDT | 2024-09-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FI241018P00150000 | 2024-04-25 10:19AM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| FI241115P00150000 | 2024-04-23 1:14PM EDT | 2024-11-15 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FI241220P00150000 | 2024-04-04 3:53PM EDT | 2024-12-20 | 7.31 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| FI250117P00150000 | 2024-04-23 1:26PM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FI260116P00150000 | 2024-04-26 9:39AM EDT | 2026-01-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
