Deutsche Märkte geschlossen
DAX
14.529,39 +39,09 (+0,27%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dow Jones 30
34.429,88 +34,87 (+0,10%) Gold
1.811,40 -3,80 (-0,21%) EUR/USD
1,0531 +0,0002 (+0,0211%) BTC-EUR
16.141,71 -95,58 (-0,59%)
Fiserv, Inc. (FISV)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FISV221216C00070000 | 2022-07-25 8:56AM EST | 70.00 | 30.95 | 39.10 | 40.10 | 0.00 | - | - | 0 | 247.71% |
| FISV221216C00075000 | 2022-07-26 1:16PM EST | 75.00 | 29.65 | 34.00 | 35.50 | 0.00 | - | - | 0 | 221.44% |
| FISV221216C00080000 | 2022-07-26 8:57AM EST | 80.00 | 25.00 | 29.60 | 30.30 | 0.00 | - | - | 2 | 197.05% |
| FISV221216C00090000 | 2022-08-10 2:55PM EST | 90.00 | 19.30 | 20.60 | 21.50 | +0.80 | +4.32% | 1 | 125 | 160.45% |
| FISV221216C00095000 | 2022-08-09 2:09PM EST | 95.00 | 14.70 | 16.50 | 17.00 | 0.00 | - | 2 | 224 | 142.58% |
| FISV221216C00100000 | 2022-08-10 2:55PM EST | 100.00 | 11.60 | 12.80 | 13.20 | +0.30 | +2.65% | 1 | 375 | 130.08% |
| FISV221216C00105000 | 2022-08-11 12:20PM EST | 105.00 | 9.75 | 9.30 | 10.00 | +1.39 | +16.63% | 15 | 610 | 119.12% |
| FISV221216C00110000 | 2022-08-11 8:55AM EST | 110.00 | 6.40 | 6.60 | 6.90 | +1.00 | +18.52% | 4 | 1,090 | 109.13% |
| FISV221216C00115000 | 2022-08-11 1:14PM EST | 115.00 | 4.50 | 4.40 | 4.60 | +0.84 | +22.95% | 23 | 2,775 | 101.73% |
| FISV221216C00120000 | 2022-08-11 11:01AM EST | 120.00 | 2.58 | 2.80 | 3.00 | -0.17 | -6.18% | 109 | 1,061 | 96.88% |
| FISV221216C00125000 | 2022-08-11 10:17AM EST | 125.00 | 1.50 | 1.65 | 1.80 | +0.10 | +7.14% | 10 | 21 | 92.02% |
| FISV221216C00130000 | 2022-08-09 9:06AM EST | 130.00 | 0.80 | 0.95 | 1.10 | 0.00 | - | 1 | 14 | 89.55% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FISV221216P00070000 | 2022-07-07 8:57AM EST | 70.00 | 1.45 | 0.20 | 0.60 | 0.00 | - | - | 27 | 129.30% |
| FISV221216P00075000 | 2022-07-27 11:33AM EST | 75.00 | 0.88 | 0.20 | 0.60 | 0.00 | - | - | 182 | 110.74% |
| FISV221216P00080000 | 2022-07-22 11:27AM EST | 80.00 | 1.80 | 0.60 | 0.75 | 0.00 | - | - | 1,552 | 105.08% |
| FISV221216P00085000 | 2022-07-29 10:15AM EST | 85.00 | 1.62 | 1.00 | 1.10 | 0.00 | - | - | 294 | 98.00% |
| FISV221216P00090000 | 2022-08-11 12:18PM EST | 90.00 | 1.56 | 1.50 | 1.65 | -0.54 | -25.71% | 10 | 182 | 90.33% |
| FISV221216P00095000 | 2022-08-11 10:01AM EST | 95.00 | 2.35 | 2.30 | 2.45 | -0.75 | -24.19% | 4 | 733 | 83.18% |
| FISV221216P00100000 | 2022-08-11 11:01AM EST | 100.00 | 3.54 | 3.40 | 3.60 | -0.56 | -13.66% | 104 | 1,529 | 75.44% |
| FISV221216P00105000 | 2022-08-09 8:44AM EST | 105.00 | 6.50 | 4.90 | 5.30 | 0.00 | - | 4 | 267 | 67.29% |
| FISV221216P00110000 | 2022-08-11 11:34AM EST | 110.00 | 7.20 | 7.10 | 7.40 | -1.40 | -16.28% | 1 | 13 | 57.13% |
| FISV221216P00120000 | 2022-08-09 2:06PM EST | 120.00 | 15.70 | 13.20 | 13.70 | 0.00 | - | 2 | 10 | 0.00% |
