Deutsche Märkte schließen in 6 Stunden 41 Minuten

Fiserv, Inc. (FISV)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
102,74-2,12 (-2,02%)
Börsenschluss: 04:00PM EST
102,00 -0,74 (-0,72%)
Nachbörse: 07:50PM EST
In the money
Anzeigen:ListeStellage
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FISV220128C001000002021-12-21 11:01AM EST100.005.538.0010.600.00-14185.84%
FISV220128C001010002021-12-20 10:51AM EST101.003.606.759.850.00--3174.12%
FISV220128C001030002022-01-04 10:03AM EST103.007.155.858.100.00-112165.58%
FISV220128C001040002022-01-03 3:03PM EST104.004.805.206.300.00-2674147.46%
FISV220128C001050002022-01-05 11:17AM EST105.006.054.655.80+0.58+10.60%189145.17%
FISV220128C001060002022-01-04 12:31PM EST106.005.094.055.600.00-169145.17%
FISV220128C001070002022-01-05 3:40PM EST107.003.803.454.45+0.70+22.58%130133.35%
FISV220128C001080002022-01-05 2:28PM EST108.003.802.743.60+1.20+46.15%125122.75%
FISV220128C001090002022-01-03 2:47PM EST109.002.052.213.600.00-120123.97%
FISV220128C001100002022-01-04 10:27AM EST110.002.341.912.770.00-159116.75%
FISV220128C001110002022-01-05 1:34PM EST111.002.371.602.18+0.23+10.75%27111.38%
FISV220128C001120002022-01-05 3:24PM EST112.001.751.041.77+1.25+250.00%21103.52%
FISV220128C001130002022-01-04 3:36PM EST113.001.300.831.350.00-2499.22%
FISV220128C001140002021-12-16 2:39PM EST114.001.140.791.190.00--15101.27%
FISV220128C001150002022-01-05 1:34PM EST115.000.990.620.92+0.07+7.61%11098.14%
FISV220128C001160002022-01-03 3:30PM EST116.000.430.410.790.00-102795.80%
FISV220128C001200002021-12-21 12:18PM EST120.000.250.230.460.00-1199.41%
FISV220128C001250002021-12-17 1:08PM EST125.000.340.050.430.00-30110.35%
FISV220128C001300002021-12-21 10:25AM EST130.000.190.000.490.00-632127.93%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FISV220128P000800002021-12-17 10:37AM EST80.000.430.001.910.00-63193.46%
FISV220128P000850002021-12-28 10:03AM EST85.000.260.000.880.00-33127.73%
FISV220128P000900002021-12-30 3:43PM EST90.000.420.002.040.00--4124.81%
FISV220128P000920002021-12-23 1:18PM EST92.000.420.001.990.00-11109.52%
FISV220128P000940002022-01-03 10:27AM EST94.000.350.031.940.00-3494.73%
FISV220128P000950002021-12-31 2:55PM EST95.000.620.101.490.00-1880.66%
FISV220128P000960002021-12-21 11:07AM EST96.001.410.171.390.00--373.05%
FISV220128P000980002022-01-05 12:10PM EST98.000.360.380.89-0.96-72.73%1153.81%
FISV220128P000990002022-01-03 10:23AM EST99.000.830.490.790.00-23051.42%
FISV220128P001000002022-01-03 10:42AM EST100.000.950.581.440.00-31360.99%
FISV220128P001010002022-01-03 10:09AM EST101.001.380.641.490.00-62152.98%
FISV220128P001020002021-12-31 3:17PM EST102.001.940.761.190.00-136335.84%
FISV220128P001030002021-12-31 2:02PM EST103.002.340.851.310.00-173127.34%
FISV220128P001040002021-12-31 1:56PM EST104.002.830.981.890.00-93526.71%
FISV220128P001050002022-01-05 1:51PM EST105.001.121.201.76-1.07-48.86%1400.00%
FISV220128P001060002021-12-13 12:10AM EST106.005.601.642.110.00--90.00%
FISV220128P001080002022-01-04 2:30PM EST108.002.322.373.400.00-340.00%