Deutsche Märkte geschlossen
Nikkei 225
28.523,26-110,24(-0,39%)Dow Jones 30
31.188,38+257,86(+0,83%)BTC-EUR
28.751,31+413,23(+1,46%)
Fiserv, Inc. (FISV)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
109,14+1,47 (+1,37%)
Börsenschluss: 4:00PM EST
109,14 -0,00 (-0,00 %)
Nachbörse: 4:07PM EST
Callsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FISV210319C00050000 | 2020-10-14 11:32AM EST | 50.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FISV210319C00060000 | 2020-09-02 10:35AM EST | 60.00 | 43.00 | 41.40 | 44.20 | 0.00 | - | 1 | 1 | 0.00% |
| FISV210319C00065000 | 2020-09-23 2:13PM EST | 65.00 | 35.50 | 35.70 | 38.60 | 0.00 | - | - | 3 | 0.00% |
| FISV210319C00070000 | 2020-11-04 10:06AM EST | 70.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FISV210319C00075000 | 2020-10-28 11:41AM EST | 75.00 | 22.36 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| FISV210319C00080000 | 2020-11-09 10:23AM EST | 80.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FISV210319C00085000 | 2020-11-09 9:58AM EST | 85.00 | 27.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FISV210319C00090000 | 2020-11-09 9:38AM EST | 90.00 | 28.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FISV210319C00095000 | 2020-11-09 9:58AM EST | 95.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FISV210319C00100000 | 2020-11-10 1:05PM EST | 100.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| FISV210319C00105000 | 2020-11-10 11:12AM EST | 105.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FISV210319C00110000 | 2020-11-10 1:51PM EST | 110.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| FISV210319C00115000 | 2020-11-10 12:36PM EST | 115.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| FISV210319C00120000 | 2020-11-10 10:36AM EST | 120.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| FISV210319C00125000 | 2020-11-09 1:41PM EST | 125.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| FISV210319C00130000 | 2020-11-09 10:56AM EST | 130.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FISV210319C00135000 | 2020-10-28 12:33PM EST | 135.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FISV210319C00140000 | 2020-11-10 2:34PM EST | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 12.50% |
| FISV210319C00145000 | 2020-10-01 9:15AM EST | 145.00 | 0.80 | 0.05 | 0.40 | 0.00 | - | 20 | 229 | 41.90% |
| FISV210319C00150000 | 2020-09-15 10:56AM EST | 150.00 | 0.65 | 0.25 | 1.05 | 0.00 | - | 16 | 24 | 50.49% |
| FISV210319C00155000 | 2020-11-04 1:03PM EST | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FISV210319P00055000 | 2020-09-11 2:14PM EST | 55.00 | 1.11 | 0.00 | 0.55 | 0.00 | - | 10 | 27 | 88.18% |
| FISV210319P00060000 | 2020-09-21 12:31PM EST | 60.00 | 0.75 | 0.45 | 1.40 | 0.00 | - | 6 | 7 | 99.02% |
| FISV210319P00065000 | 2020-11-05 9:30AM EST | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FISV210319P00070000 | 2020-09-11 10:51AM EST | 70.00 | 3.00 | 0.85 | 2.30 | 0.00 | - | 8 | 9 | 88.72% |
| FISV210319P00075000 | 2020-11-02 1:50PM EST | 75.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FISV210319P00080000 | 2020-11-02 10:44AM EST | 80.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| FISV210319P00085000 | 2020-11-10 12:34PM EST | 85.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| FISV210319P00090000 | 2020-11-10 1:19PM EST | 90.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FISV210319P00095000 | 2020-11-09 3:22PM EST | 95.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| FISV210319P00100000 | 2020-11-06 10:34AM EST | 100.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FISV210319P00105000 | 2020-11-06 10:37AM EST | 105.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| FISV210319P00110000 | 2020-11-04 1:05PM EST | 110.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| FISV210319P00115000 | 2020-11-06 3:01PM EST | 115.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FISV210319P00120000 | 2020-10-30 8:32AM EST | 120.00 | 26.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FISV210319P00125000 | 2020-09-21 12:48PM EST | 125.00 | 27.75 | 26.70 | 28.60 | 0.00 | - | 1 | 0 | 100.20% |
| FISV210319P00130000 | 2020-10-30 9:28AM EST | 130.00 | 36.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FISV210319P00135000 | 2020-09-10 1:30PM EST | 135.00 | 40.38 | 30.30 | 33.00 | 0.00 | - | - | 6 | 79.22% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
