Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
55.895,16 -3.142,75 (-5,32%) CMC Crypto 200
1.282,15 -56,92 (-4,25%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Fiserv, Inc. (FI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503C00155000 | 2024-04-30 3:26PM EDT | 2024-05-03 | 0.55 | 0.50 | 0.65 | -0.72 | -56.69% | 166 | 683 | 24.02% |
| FI240510C00155000 | 2024-04-30 11:35AM EDT | 2024-05-10 | 1.30 | 1.20 | 1.35 | -0.61 | -31.94% | 3 | 17 | 21.90% |
| FI240517C00155000 | 2024-04-30 11:35AM EDT | 2024-05-17 | 1.80 | 1.70 | 1.90 | -1.20 | -40.00% | 61 | 475 | 21.41% |
| FI240524C00155000 | 2024-04-30 11:59AM EDT | 2024-05-24 | 2.15 | 1.45 | 3.80 | -1.95 | -47.56% | 3 | 10 | 30.37% |
| FI240531C00155000 | 2024-04-30 2:54PM EDT | 2024-05-31 | 2.55 | 1.05 | 4.00 | -0.51 | -16.67% | 2 | 14 | 27.97% |
| FI240621C00155000 | 2024-04-29 12:42PM EDT | 2024-06-21 | 3.80 | 3.70 | 3.90 | -1.08 | -22.13% | 1 | 1,177 | 21.29% |
| FI240920C00155000 | 2024-04-26 11:11AM EDT | 2024-09-20 | 10.42 | 8.30 | 8.70 | 0.00 | - | 4 | 126 | 25.50% |
| FI241018C00155000 | 2024-04-19 3:37PM EDT | 2024-10-18 | 8.00 | 7.70 | 10.20 | 0.00 | - | 116 | 136 | 26.92% |
| FI241115C00155000 | 2024-04-29 10:45AM EDT | 2024-11-15 | 12.34 | 10.90 | 11.70 | 0.00 | - | 2 | 16 | 28.29% |
| FI241220C00155000 | 2024-04-26 2:32PM EDT | 2024-12-20 | 14.60 | 10.50 | 12.80 | 0.00 | - | 10 | 30 | 28.35% |
| FI250117C00155000 | 2024-04-23 9:34AM EDT | 2025-01-17 | 14.70 | 12.80 | 13.80 | 0.00 | - | 1 | 562 | 28.73% |
| FI250620C00155000 | 2024-04-30 10:54AM EDT | 2025-06-20 | 18.70 | 17.10 | 20.60 | -2.80 | -13.02% | 2 | 16 | 33.31% |
| FI260116C00155000 | 2024-04-25 11:38AM EDT | 2026-01-16 | 23.60 | 24.10 | 26.60 | 0.00 | - | 5 | 69 | 34.78% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503P00155000 | 2024-04-30 11:38AM EDT | 2024-05-03 | 2.55 | 2.25 | 3.80 | +0.53 | +26.24% | 3 | 131 | 38.33% |
| FI240510P00155000 | 2024-04-30 2:22PM EDT | 2024-05-10 | 3.30 | 3.20 | 3.50 | +1.70 | +106.25% | 10 | 24 | 20.04% |
| FI240517P00155000 | 2024-04-30 10:58AM EDT | 2024-05-17 | 3.30 | 3.70 | 3.90 | +0.70 | +26.92% | 17 | 263 | 18.85% |
| FI240524P00155000 | 2024-04-25 3:01PM EDT | 2024-05-24 | 4.00 | 2.95 | 4.20 | 0.00 | - | - | 3 | 17.98% |
| FI240531P00155000 | 2024-04-29 2:30PM EDT | 2024-05-31 | 3.40 | 3.30 | 4.40 | 0.00 | - | 10 | 3 | 17.04% |
| FI240607P00155000 | 2024-04-25 3:56PM EDT | 2024-06-07 | 4.20 | 3.00 | 4.70 | 0.00 | - | - | 3 | 17.01% |
| FI240621P00155000 | 2024-04-30 12:19PM EDT | 2024-06-21 | 4.80 | 4.80 | 5.20 | +1.20 | +33.33% | 2 | 256 | 16.80% |
| FI240920P00155000 | 2024-04-30 12:26PM EDT | 2024-09-20 | 7.60 | 7.60 | 7.90 | +1.20 | +18.75% | 2 | 73 | 17.32% |
| FI241018P00155000 | 2024-04-25 10:00AM EDT | 2024-10-18 | 8.90 | 7.70 | 8.40 | 0.00 | - | 3 | 27 | 17.05% |
| FI241115P00155000 | 2024-04-17 11:43AM EDT | 2024-11-15 | 12.30 | 8.30 | 9.80 | 0.00 | - | 34 | 53 | 18.92% |
| FI241220P00155000 | 2024-04-23 3:20PM EDT | 2024-12-20 | 8.50 | 8.50 | 9.90 | 0.00 | - | 38 | 40 | 17.66% |
| FI250117P00155000 | 2024-04-23 2:51PM EDT | 2025-01-17 | 8.80 | 9.90 | 11.40 | 0.00 | - | 41 | 79 | 19.60% |
| FI250620P00155000 | 2024-04-09 3:23PM EDT | 2025-06-20 | 11.60 | 10.30 | 13.00 | 0.00 | - | - | 17 | 18.03% |
| FI260116P00155000 | 2024-03-22 11:12AM EDT | 2026-01-16 | 13.15 | 16.20 | 16.90 | 0.00 | - | 1 | 7 | 19.60% |
