Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.851,67 -1.326,83 (-2,20%)
Fiserv, Inc. (FISV)
NasdaqGM - NasdaqGM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FISV250117C00060000 | 2023-05-24 11:05AM EDT | 60.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FISV250117C00070000 | 2023-05-30 11:22AM EDT | 70.00 | 49.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FISV250117C00085000 | 2023-04-11 12:52PM EDT | 85.00 | 40.30 | 43.10 | 44.50 | 0.00 | - | 5 | 15 | 80.76% |
| FISV250117C00090000 | 2023-03-06 12:07PM EDT | 90.00 | 41.01 | 34.20 | 35.20 | 0.00 | - | - | 1 | 59.35% |
| FISV250117C00095000 | 2022-11-08 10:30AM EDT | 95.00 | 23.00 | 24.80 | 26.50 | 0.00 | - | - | 1 | 42.32% |
| FISV250117C00100000 | 2023-05-31 1:23PM EDT | 100.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FISV250117C00105000 | 2023-05-30 10:27AM EDT | 105.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 0.00% |
| FISV250117C00110000 | 2023-05-26 2:36PM EDT | 110.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FISV250117C00115000 | 2023-03-10 3:54PM EDT | 115.00 | 19.90 | 19.00 | 20.00 | 0.00 | - | 3 | 19 | 51.34% |
| FISV250117C00120000 | 2023-05-24 3:44PM EDT | 120.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| FISV250117C00125000 | 2023-05-22 3:59PM EDT | 125.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 20 | 243 | 3.13% |
| FISV250117C00130000 | 2023-05-22 3:42PM EDT | 130.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 46 | 271 | 3.13% |
| FISV250117C00135000 | 2023-06-02 3:07PM EDT | 135.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 460 | 3.13% |
| FISV250117C00140000 | 2023-05-23 11:41AM EDT | 140.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 6.25% |
| FISV250117C00145000 | 2023-05-22 3:30PM EDT | 145.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 42 | 68 | 6.25% |
| FISV250117C00150000 | 2023-06-05 3:08PM EDT | 150.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FISV250117C00155000 | 2023-04-19 11:18AM EDT | 155.00 | 6.20 | 5.60 | 7.10 | 0.00 | - | 13 | 47 | 47.91% |
| FISV250117C00160000 | 2023-05-25 9:31AM EDT | 160.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 6.25% |
| FISV250117C00165000 | 2023-04-25 12:08PM EDT | 165.00 | 5.01 | 2.65 | 3.50 | 0.00 | - | 1 | 1 | 40.63% |
| FISV250117C00180000 | 2023-06-02 3:01PM EDT | 180.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FISV250117P00065000 | 2022-12-19 12:34PM EDT | 65.00 | 3.00 | 1.60 | 3.00 | 0.00 | - | - | 1 | 55.54% |
| FISV250117P00070000 | 2022-12-09 3:32PM EDT | 70.00 | 3.70 | 2.85 | 4.00 | 0.00 | - | 3 | 5 | 56.51% |
| FISV250117P00075000 | 2023-02-07 12:04PM EDT | 75.00 | 2.30 | 1.70 | 2.15 | 0.00 | - | 2 | 26 | 43.30% |
| FISV250117P00080000 | 2023-05-18 11:30AM EDT | 80.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| FISV250117P00085000 | 2023-05-23 11:22AM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 50 | 2,056 | 6.25% |
| FISV250117P00090000 | 2023-05-15 2:42PM EDT | 90.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| FISV250117P00095000 | 2023-05-22 3:11PM EDT | 95.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| FISV250117P00100000 | 2023-06-06 3:27PM EDT | 100.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 3.13% |
| FISV250117P00105000 | 2023-06-06 3:26PM EDT | 105.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 3.13% |
| FISV250117P00110000 | 2023-06-06 3:29PM EDT | 110.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 101 | 231 | 0.78% |
| FISV250117P00115000 | 2023-05-22 3:45PM EDT | 115.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 18 | 97 | 0.00% |
| FISV250117P00120000 | 2023-05-19 1:04PM EDT | 120.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 85 | 267 | 0.00% |
| FISV250117P00125000 | 2023-05-19 12:52PM EDT | 125.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 65 | 116 | 0.00% |
| FISV250117P00130000 | 2023-05-05 2:19PM EDT | 130.00 | 18.40 | 19.60 | 20.70 | 0.00 | - | 114 | 166 | 26.75% |
| FISV250117P00135000 | 2023-05-05 2:00PM EDT | 135.00 | 21.50 | 22.90 | 24.50 | 0.00 | - | 12 | 309 | 26.48% |
| FISV250117P00145000 | 2023-03-14 12:33PM EDT | 145.00 | 34.30 | 30.20 | 31.60 | 0.00 | - | - | 1 | 20.19% |
