Deutsche Märkte öffnen in 1 Stunde 13 Minute
Nikkei 225
26.143,34 -280,13 (-1,06%) Dow Jones 30
30.967,82 -129,44 (-0,42%) BTC-EUR
19.540,74 -470,40 (-2,35%) CMC Crypto 200
441,11 +1,09 (+0,25%) Nasdaq Compositive
11.322,37 +194,52 (+1,75%) S&P 500
3.831,39 +6,06 (+0,16%)
Fiserv, Inc. (FISV)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FISV230120C00050000 | 2021-12-14 11:07AM EDT | 50.00 | 56.15 | 57.80 | 62.00 | 0.00 | - | 5 | 60 | 173.14% |
| FISV230120C00055000 | 2021-12-20 2:36PM EDT | 55.00 | 46.85 | 52.50 | 57.00 | 0.00 | - | 4 | 12 | 154.31% |
| FISV230120C00060000 | 2021-12-06 12:31PM EDT | 60.00 | 45.50 | 49.10 | 53.75 | 0.00 | - | 1 | 20 | 148.02% |
| FISV230120C00065000 | 2021-11-11 12:09PM EDT | 65.00 | 37.80 | 40.60 | 41.95 | 0.00 | - | 1 | 17 | 106.04% |
| FISV230120C00070000 | 2022-01-03 2:57PM EDT | 70.00 | 40.25 | 40.30 | 41.75 | 0.00 | - | 1 | 61 | 117.29% |
| FISV230120C00075000 | 2021-12-31 11:30AM EDT | 75.00 | 32.40 | 36.00 | 37.50 | 0.00 | - | 20 | 35 | 107.98% |
| FISV230120C00080000 | 2021-12-20 3:16PM EDT | 80.00 | 26.43 | 32.05 | 33.40 | 0.00 | - | 4 | 133 | 100.09% |
| FISV230120C00085000 | 2022-01-03 12:42PM EDT | 85.00 | 27.00 | 27.05 | 30.50 | 0.00 | - | 30 | 61 | 92.61% |
| FISV230120C00090000 | 2022-01-04 11:21AM EDT | 90.00 | 25.50 | 23.40 | 25.70 | 0.00 | - | 9 | 113 | 84.07% |
| FISV230120C00095000 | 2021-12-22 2:41PM EDT | 95.00 | 20.37 | 20.20 | 22.30 | 0.00 | - | 2 | 166 | 78.98% |
| FISV230120C00100000 | 2022-01-05 4:01PM EDT | 100.00 | 18.95 | 16.40 | 19.20 | -0.45 | -2.32% | 12 | 895 | 72.98% |
| FISV230120C00105000 | 2022-01-03 4:24PM EDT | 105.00 | 15.00 | 13.80 | 16.15 | 0.00 | - | 1 | 294 | 68.82% |
| FISV230120C00110000 | 2022-01-05 12:12PM EDT | 110.00 | 13.50 | 12.25 | 14.50 | +0.20 | +1.50% | 1 | 832 | 68.51% |
| FISV230120C00115000 | 2022-01-05 3:32PM EDT | 115.00 | 11.20 | 10.60 | 11.40 | -0.15 | -1.32% | 9 | 837 | 64.81% |
| FISV230120C00120000 | 2022-01-05 1:07PM EDT | 120.00 | 9.26 | 8.80 | 9.45 | +1.16 | +14.32% | 17 | 904 | 62.30% |
| FISV230120C00130000 | 2022-01-04 1:03PM EDT | 130.00 | 6.13 | 5.55 | 6.40 | 0.00 | - | 80 | 322 | 57.53% |
| FISV230120C00135000 | 2021-12-31 4:27PM EDT | 135.00 | 3.66 | 4.30 | 5.25 | 0.00 | - | 2 | 209 | 55.63% |
| FISV230120C00140000 | 2022-01-05 1:07PM EDT | 140.00 | 3.97 | 3.40 | 4.25 | -0.03 | -0.75% | 20 | 366 | 54.15% |
| FISV230120C00145000 | 2021-12-10 11:02AM EDT | 145.00 | 2.67 | 2.68 | 3.45 | 0.00 | - | 3 | 149 | 52.97% |
| FISV230120C00150000 | 2022-01-05 11:00AM EDT | 150.00 | 1.55 | 2.19 | 2.85 | -0.70 | -31.11% | 10 | 3,086 | 52.39% |
| FISV230120C00155000 | 2021-12-06 4:37PM EDT | 155.00 | 2.32 | 1.58 | 2.51 | 0.00 | - | 34 | 247 | 51.72% |
| FISV230120C00160000 | 2021-12-31 12:23PM EDT | 160.00 | 0.08 | 1.30 | 2.13 | 0.00 | - | 2 | 323 | 51.56% |
| FISV230120C00165000 | 2021-12-31 4:57PM EDT | 165.00 | 0.58 | 0.98 | 1.74 | 0.00 | - | 8 | 0 | 50.78% |
| FISV230120C00170000 | 2022-01-05 10:34AM EDT | 170.00 | 1.00 | 0.60 | 2.01 | +0.29 | +40.85% | 1 | 6 | 52.21% |
| FISV230120C00175000 | 2021-12-31 3:02PM EDT | 175.00 | 0.70 | 0.74 | 1.27 | 0.00 | - | 50 | 1,230 | 51.15% |
| FISV230120C00180000 | 2021-12-31 4:38PM EDT | 180.00 | 0.77 | 0.51 | 1.07 | 0.00 | - | 6 | 21 | 50.42% |
| FISV230120C00185000 | 2021-11-22 3:17PM EDT | 185.00 | 0.42 | 0.34 | 0.96 | 0.00 | - | 1 | 103 | 50.20% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FISV230120P00050000 | 2022-01-03 10:58AM EDT | 50.00 | 0.50 | 0.09 | 0.88 | 0.00 | - | 7 | 236 | 50.88% |
| FISV230120P00055000 | 2022-01-05 3:30PM EDT | 55.00 | 0.60 | 0.60 | 0.89 | -0.78 | -56.52% | 12 | 43 | 50.54% |
| FISV230120P00060000 | 2021-12-27 10:30AM EDT | 60.00 | 1.25 | 0.50 | 1.50 | 0.00 | - | 1 | 92 | 50.21% |
| FISV230120P00065000 | 2022-01-05 1:09PM EDT | 65.00 | 1.07 | 1.16 | 1.76 | -0.33 | -23.57% | 10 | 30 | 45.34% |
| FISV230120P00070000 | 2021-12-03 3:36PM EDT | 70.00 | 3.60 | 0.19 | 3.45 | 0.00 | - | 4 | 82 | 49.39% |
| FISV230120P00075000 | 2022-01-05 10:33AM EDT | 75.00 | 2.08 | 2.28 | 2.93 | -0.88 | -29.73% | 3 | 136 | 38.89% |
| FISV230120P00080000 | 2022-01-03 11:35AM EDT | 80.00 | 3.50 | 3.35 | 3.90 | 0.00 | - | 25 | 506 | 36.47% |
| FISV230120P00085000 | 2022-01-04 4:33PM EDT | 85.00 | 4.30 | 4.40 | 4.70 | 0.00 | - | 15 | 558 | 32.29% |
| FISV230120P00090000 | 2022-01-04 2:15PM EDT | 90.00 | 5.45 | 5.75 | 6.10 | 0.00 | - | 8 | 334 | 29.53% |
| FISV230120P00095000 | 2022-01-05 10:33AM EDT | 95.00 | 6.56 | 7.25 | 7.80 | -0.34 | -4.93% | 3 | 764 | 26.43% |
| FISV230120P00100000 | 2022-01-04 1:16PM EDT | 100.00 | 8.55 | 9.05 | 9.55 | 0.00 | - | 72 | 720 | 21.60% |
| FISV230120P00105000 | 2022-01-04 1:29PM EDT | 105.00 | 10.70 | 11.10 | 11.70 | 0.00 | - | 5 | 316 | 14.31% |
| FISV230120P00110000 | 2022-01-03 12:29PM EDT | 110.00 | 14.15 | 13.50 | 15.15 | 0.00 | - | 2 | 528 | 0.00% |
| FISV230120P00115000 | 2021-12-28 4:22PM EDT | 115.00 | 18.55 | 15.10 | 17.00 | 0.00 | - | 3 | 1,116 | 0.00% |
| FISV230120P00120000 | 2021-12-21 2:59PM EDT | 120.00 | 22.11 | 18.70 | 19.95 | 0.00 | - | 20 | 26 | 0.00% |
| FISV230120P00125000 | 2021-11-05 9:37AM EDT | 125.00 | 28.25 | 28.85 | 30.55 | 0.00 | - | 6 | 109 | 0.00% |
| FISV230120P00130000 | 2021-11-08 1:39PM EDT | 130.00 | 33.50 | 30.25 | 31.35 | 0.00 | - | 1 | 35 | 0.00% |
| FISV230120P00135000 | 2021-12-15 11:54AM EDT | 135.00 | 35.24 | 28.70 | 30.85 | 0.00 | - | - | 15 | 0.00% |
| FISV230120P00140000 | 2021-12-29 12:25PM EDT | 140.00 | 37.82 | 33.70 | 34.80 | 0.00 | - | 1 | 10 | 0.00% |
| FISV230120P00145000 | 2021-11-10 7:57AM EDT | 145.00 | 35.80 | 42.40 | 44.60 | 0.00 | - | - | 2 | 0.00% |
| FISV230120P00150000 | 2021-11-10 7:57AM EDT | 150.00 | 44.00 | 47.35 | 49.10 | 0.00 | - | 10 | 16 | 0.00% |
| FISV230120P00155000 | 2021-11-10 7:57AM EDT | 155.00 | 47.75 | 52.15 | 54.15 | 0.00 | - | - | 7 | 0.00% |
| FISV230120P00160000 | 2021-11-10 7:57AM EDT | 160.00 | 53.58 | 56.10 | 59.50 | 0.00 | - | 1 | 8 | 0.00% |
| FISV230120P00165000 | 2021-11-10 7:57AM EDT | 165.00 | 59.90 | 61.75 | 63.80 | 0.00 | - | 2 | 1 | 0.00% |
| FISV230120P00175000 | 2021-11-10 7:57AM EDT | 175.00 | 64.57 | 70.10 | 73.95 | 0.00 | - | 1 | 7 | 0.00% |
| FISV230120P00185000 | 2021-11-22 4:36PM EDT | 185.00 | 90.00 | 76.50 | 81.45 | 0.00 | - | 3 | 22 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
