Deutsche Märkte öffnen in 1 Stunde 13 Minute

Fiserv, Inc. (FISV)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
94,11+1,53 (+1,65%)
Börsenschluss: 04:00PM EDT
94,58 +0,47 (+0,50%)
Nachbörse: 07:28PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FISV230120C000500002021-12-14 11:07AM EDT50.0056.1557.8062.000.00-560173.14%
FISV230120C000550002021-12-20 2:36PM EDT55.0046.8552.5057.000.00-412154.31%
FISV230120C000600002021-12-06 12:31PM EDT60.0045.5049.1053.750.00-120148.02%
FISV230120C000650002021-11-11 12:09PM EDT65.0037.8040.6041.950.00-117106.04%
FISV230120C000700002022-01-03 2:57PM EDT70.0040.2540.3041.750.00-161117.29%
FISV230120C000750002021-12-31 11:30AM EDT75.0032.4036.0037.500.00-2035107.98%
FISV230120C000800002021-12-20 3:16PM EDT80.0026.4332.0533.400.00-4133100.09%
FISV230120C000850002022-01-03 12:42PM EDT85.0027.0027.0530.500.00-306192.61%
FISV230120C000900002022-01-04 11:21AM EDT90.0025.5023.4025.700.00-911384.07%
FISV230120C000950002021-12-22 2:41PM EDT95.0020.3720.2022.300.00-216678.98%
FISV230120C001000002022-01-05 4:01PM EDT100.0018.9516.4019.20-0.45-2.32%1289572.98%
FISV230120C001050002022-01-03 4:24PM EDT105.0015.0013.8016.150.00-129468.82%
FISV230120C001100002022-01-05 12:12PM EDT110.0013.5012.2514.50+0.20+1.50%183268.51%
FISV230120C001150002022-01-05 3:32PM EDT115.0011.2010.6011.40-0.15-1.32%983764.81%
FISV230120C001200002022-01-05 1:07PM EDT120.009.268.809.45+1.16+14.32%1790462.30%
FISV230120C001300002022-01-04 1:03PM EDT130.006.135.556.400.00-8032257.53%
FISV230120C001350002021-12-31 4:27PM EDT135.003.664.305.250.00-220955.63%
FISV230120C001400002022-01-05 1:07PM EDT140.003.973.404.25-0.03-0.75%2036654.15%
FISV230120C001450002021-12-10 11:02AM EDT145.002.672.683.450.00-314952.97%
FISV230120C001500002022-01-05 11:00AM EDT150.001.552.192.85-0.70-31.11%103,08652.39%
FISV230120C001550002021-12-06 4:37PM EDT155.002.321.582.510.00-3424751.72%
FISV230120C001600002021-12-31 12:23PM EDT160.000.081.302.130.00-232351.56%
FISV230120C001650002021-12-31 4:57PM EDT165.000.580.981.740.00-8050.78%
FISV230120C001700002022-01-05 10:34AM EDT170.001.000.602.01+0.29+40.85%1652.21%
FISV230120C001750002021-12-31 3:02PM EDT175.000.700.741.270.00-501,23051.15%
FISV230120C001800002021-12-31 4:38PM EDT180.000.770.511.070.00-62150.42%
FISV230120C001850002021-11-22 3:17PM EDT185.000.420.340.960.00-110350.20%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FISV230120P000500002022-01-03 10:58AM EDT50.000.500.090.880.00-723650.88%
FISV230120P000550002022-01-05 3:30PM EDT55.000.600.600.89-0.78-56.52%124350.54%
FISV230120P000600002021-12-27 10:30AM EDT60.001.250.501.500.00-19250.21%
FISV230120P000650002022-01-05 1:09PM EDT65.001.071.161.76-0.33-23.57%103045.34%
FISV230120P000700002021-12-03 3:36PM EDT70.003.600.193.450.00-48249.39%
FISV230120P000750002022-01-05 10:33AM EDT75.002.082.282.93-0.88-29.73%313638.89%
FISV230120P000800002022-01-03 11:35AM EDT80.003.503.353.900.00-2550636.47%
FISV230120P000850002022-01-04 4:33PM EDT85.004.304.404.700.00-1555832.29%
FISV230120P000900002022-01-04 2:15PM EDT90.005.455.756.100.00-833429.53%
FISV230120P000950002022-01-05 10:33AM EDT95.006.567.257.80-0.34-4.93%376426.43%
FISV230120P001000002022-01-04 1:16PM EDT100.008.559.059.550.00-7272021.60%
FISV230120P001050002022-01-04 1:29PM EDT105.0010.7011.1011.700.00-531614.31%
FISV230120P001100002022-01-03 12:29PM EDT110.0014.1513.5015.150.00-25280.00%
FISV230120P001150002021-12-28 4:22PM EDT115.0018.5515.1017.000.00-31,1160.00%
FISV230120P001200002021-12-21 2:59PM EDT120.0022.1118.7019.950.00-20260.00%
FISV230120P001250002021-11-05 9:37AM EDT125.0028.2528.8530.550.00-61090.00%
FISV230120P001300002021-11-08 1:39PM EDT130.0033.5030.2531.350.00-1350.00%
FISV230120P001350002021-12-15 11:54AM EDT135.0035.2428.7030.850.00--150.00%
FISV230120P001400002021-12-29 12:25PM EDT140.0037.8233.7034.800.00-1100.00%
FISV230120P001450002021-11-10 7:57AM EDT145.0035.8042.4044.600.00--20.00%
FISV230120P001500002021-11-10 7:57AM EDT150.0044.0047.3549.100.00-10160.00%
FISV230120P001550002021-11-10 7:57AM EDT155.0047.7552.1554.150.00--70.00%
FISV230120P001600002021-11-10 7:57AM EDT160.0053.5856.1059.500.00-180.00%
FISV230120P001650002021-11-10 7:57AM EDT165.0059.9061.7563.800.00-210.00%
FISV230120P001750002021-11-10 7:57AM EDT175.0064.5770.1073.950.00-170.00%
FISV230120P001850002021-11-22 4:36PM EDT185.0090.0076.5081.450.00-3220.00%