Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.023,27 -362,82 (-0,95%) Gold
2.308,20 -49,50 (-2,10%) 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 02:15PM EDT. Markt geöffnet.
Strike:160.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503C00160000 | 2024-04-30 12:11PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 3 | 83 | 29.98% |
| FI240510C00160000 | 2024-04-30 11:19AM EDT | 2024-05-10 | 0.25 | 0.15 | 0.30 | -0.17 | -40.48% | 1 | 56 | 21.53% |
| FI240517C00160000 | 2024-04-29 10:42AM EDT | 2024-05-17 | 1.00 | 0.45 | 0.55 | 0.00 | - | 1 | 493 | 20.24% |
| FI240524C00160000 | 2024-04-29 1:55PM EDT | 2024-05-24 | 1.17 | 0.70 | 0.85 | 0.00 | - | 5 | 8 | 20.08% |
| FI240531C00160000 | 2024-04-23 10:18AM EDT | 2024-05-31 | 2.56 | 0.95 | 1.05 | 0.00 | - | - | 30 | 19.30% |
| FI240621C00160000 | 2024-04-30 12:59PM EDT | 2024-06-21 | 1.81 | 1.85 | 2.00 | -0.34 | -15.81% | 6 | 614 | 20.11% |
| FI240920C00160000 | 2024-04-30 11:45AM EDT | 2024-09-20 | 6.10 | 6.10 | 6.30 | -0.74 | -10.82% | 2 | 99 | 24.24% |
| FI241018C00160000 | 2024-04-26 2:41PM EDT | 2024-10-18 | 9.00 | 7.00 | 7.30 | 0.00 | - | 4 | 41 | 24.63% |
| FI241115C00160000 | 2024-04-29 10:45AM EDT | 2024-11-15 | 9.70 | 8.60 | 8.80 | 0.00 | - | 2 | 9 | 26.21% |
| FI241220C00160000 | 2024-04-01 11:19AM EDT | 2024-12-20 | 14.40 | 9.80 | 10.10 | 0.00 | - | 3 | 92 | 26.86% |
| FI250117C00160000 | 2024-04-25 3:16PM EDT | 2025-01-17 | 11.17 | 10.80 | 11.20 | 0.00 | - | 1 | 589 | 27.52% |
| FI250620C00160000 | 2024-04-23 12:29PM EDT | 2025-06-20 | 17.15 | 15.90 | 16.30 | 0.00 | - | - | 6 | 29.69% |
| FI260116C00160000 | 2024-04-26 9:40AM EDT | 2026-01-16 | 23.14 | 21.70 | 22.40 | 0.00 | - | 3 | 109 | 31.86% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503P00160000 | 2024-04-08 11:38AM EDT | 2024-05-03 | 5.00 | 6.80 | 7.20 | 0.00 | - | 8 | 0 | 0.00% |
| FI240517P00160000 | 2024-04-23 10:37AM EDT | 2024-05-17 | 4.20 | 7.00 | 7.40 | 0.00 | - | 4 | 105 | 13.92% |
| FI240524P00160000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 9.11 | 7.20 | 7.60 | 0.00 | - | 3 | 3 | 14.80% |
| FI240531P00160000 | 2024-04-23 11:28AM EDT | 2024-05-31 | 6.40 | 7.30 | 7.70 | 0.00 | - | - | 5 | 14.14% |
| FI240621P00160000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 6.00 | 7.90 | 8.20 | 0.00 | - | 10 | 211 | 14.36% |
| FI240920P00160000 | 2024-04-25 12:48PM EDT | 2024-09-20 | 10.50 | 10.00 | 10.40 | 0.00 | - | 8 | 51 | 15.58% |
| FI241018P00160000 | 2024-04-26 10:35AM EDT | 2024-10-18 | 8.80 | 10.40 | 10.80 | 0.00 | - | 1 | 4 | 15.29% |
| FI241115P00160000 | 2024-04-26 1:03PM EDT | 2024-11-15 | 9.80 | 11.40 | 11.60 | 0.00 | - | 6 | 21 | 16.08% |
| FI241220P00160000 | 2024-04-23 12:21PM EDT | 2024-12-20 | 11.10 | 11.90 | 12.20 | 0.00 | - | 8 | 21 | 16.12% |
| FI250117P00160000 | 2024-04-23 2:54PM EDT | 2025-01-17 | 11.10 | 12.20 | 12.60 | 0.00 | - | 3 | 8 | 16.04% |
| FI250620P00160000 | 2024-04-01 10:37AM EDT | 2025-06-20 | 12.20 | 14.40 | 14.80 | 0.00 | - | - | 1 | 16.21% |
| FI260116P00160000 | 2024-04-25 10:23AM EDT | 2026-01-16 | 17.80 | 16.70 | 17.30 | 0.00 | - | 73 | 51 | 16.39% |
