Deutsche Märkte schließen in 6 Stunden 41 Minuten
DAX
15.603,88 -308,42 (-1,94%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dow Jones 30
34.364,50 +99,10 (+0,29%) Gold
1.841,10 -0,60 (-0,03%) EUR/USD
1,1348 +0,0031 (+0,2724%) BTC-EUR
32.197,09 +1.319,65 (+4,27%)
Fiserv, Inc. (FISV)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FISV220128C00100000 | 2021-12-21 11:01AM EST | 100.00 | 5.53 | 8.00 | 10.60 | 0.00 | - | 1 | 4 | 185.84% |
| FISV220128C00101000 | 2021-12-20 10:51AM EST | 101.00 | 3.60 | 6.75 | 9.85 | 0.00 | - | - | 3 | 174.12% |
| FISV220128C00103000 | 2022-01-04 10:03AM EST | 103.00 | 7.15 | 5.85 | 8.10 | 0.00 | - | 1 | 12 | 165.58% |
| FISV220128C00104000 | 2022-01-03 3:03PM EST | 104.00 | 4.80 | 5.20 | 6.30 | 0.00 | - | 26 | 74 | 147.46% |
| FISV220128C00105000 | 2022-01-05 11:17AM EST | 105.00 | 6.05 | 4.65 | 5.80 | +0.58 | +10.60% | 1 | 89 | 145.17% |
| FISV220128C00106000 | 2022-01-04 12:31PM EST | 106.00 | 5.09 | 4.05 | 5.60 | 0.00 | - | 1 | 69 | 145.17% |
| FISV220128C00107000 | 2022-01-05 3:40PM EST | 107.00 | 3.80 | 3.45 | 4.45 | +0.70 | +22.58% | 1 | 30 | 133.35% |
| FISV220128C00108000 | 2022-01-05 2:28PM EST | 108.00 | 3.80 | 2.74 | 3.60 | +1.20 | +46.15% | 1 | 25 | 122.75% |
| FISV220128C00109000 | 2022-01-03 2:47PM EST | 109.00 | 2.05 | 2.21 | 3.60 | 0.00 | - | 1 | 20 | 123.97% |
| FISV220128C00110000 | 2022-01-04 10:27AM EST | 110.00 | 2.34 | 1.91 | 2.77 | 0.00 | - | 1 | 59 | 116.75% |
| FISV220128C00111000 | 2022-01-05 1:34PM EST | 111.00 | 2.37 | 1.60 | 2.18 | +0.23 | +10.75% | 2 | 7 | 111.38% |
| FISV220128C00112000 | 2022-01-05 3:24PM EST | 112.00 | 1.75 | 1.04 | 1.77 | +1.25 | +250.00% | 2 | 1 | 103.52% |
| FISV220128C00113000 | 2022-01-04 3:36PM EST | 113.00 | 1.30 | 0.83 | 1.35 | 0.00 | - | 2 | 4 | 99.22% |
| FISV220128C00114000 | 2021-12-16 2:39PM EST | 114.00 | 1.14 | 0.79 | 1.19 | 0.00 | - | - | 15 | 101.27% |
| FISV220128C00115000 | 2022-01-05 1:34PM EST | 115.00 | 0.99 | 0.62 | 0.92 | +0.07 | +7.61% | 1 | 10 | 98.14% |
| FISV220128C00116000 | 2022-01-03 3:30PM EST | 116.00 | 0.43 | 0.41 | 0.79 | 0.00 | - | 10 | 27 | 95.80% |
| FISV220128C00120000 | 2021-12-21 12:18PM EST | 120.00 | 0.25 | 0.23 | 0.46 | 0.00 | - | 1 | 1 | 99.41% |
| FISV220128C00125000 | 2021-12-17 1:08PM EST | 125.00 | 0.34 | 0.05 | 0.43 | 0.00 | - | 3 | 0 | 110.35% |
| FISV220128C00130000 | 2021-12-21 10:25AM EST | 130.00 | 0.19 | 0.00 | 0.49 | 0.00 | - | 6 | 32 | 127.93% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FISV220128P00080000 | 2021-12-17 10:37AM EST | 80.00 | 0.43 | 0.00 | 1.91 | 0.00 | - | 6 | 3 | 193.46% |
| FISV220128P00085000 | 2021-12-28 10:03AM EST | 85.00 | 0.26 | 0.00 | 0.88 | 0.00 | - | 3 | 3 | 127.73% |
| FISV220128P00090000 | 2021-12-30 3:43PM EST | 90.00 | 0.42 | 0.00 | 2.04 | 0.00 | - | - | 4 | 124.81% |
| FISV220128P00092000 | 2021-12-23 1:18PM EST | 92.00 | 0.42 | 0.00 | 1.99 | 0.00 | - | 1 | 1 | 109.52% |
| FISV220128P00094000 | 2022-01-03 10:27AM EST | 94.00 | 0.35 | 0.03 | 1.94 | 0.00 | - | 3 | 4 | 94.73% |
| FISV220128P00095000 | 2021-12-31 2:55PM EST | 95.00 | 0.62 | 0.10 | 1.49 | 0.00 | - | 1 | 8 | 80.66% |
| FISV220128P00096000 | 2021-12-21 11:07AM EST | 96.00 | 1.41 | 0.17 | 1.39 | 0.00 | - | - | 3 | 73.05% |
| FISV220128P00098000 | 2022-01-05 12:10PM EST | 98.00 | 0.36 | 0.38 | 0.89 | -0.96 | -72.73% | 1 | 1 | 53.81% |
| FISV220128P00099000 | 2022-01-03 10:23AM EST | 99.00 | 0.83 | 0.49 | 0.79 | 0.00 | - | 2 | 30 | 51.42% |
| FISV220128P00100000 | 2022-01-03 10:42AM EST | 100.00 | 0.95 | 0.58 | 1.44 | 0.00 | - | 3 | 13 | 60.99% |
| FISV220128P00101000 | 2022-01-03 10:09AM EST | 101.00 | 1.38 | 0.64 | 1.49 | 0.00 | - | 6 | 21 | 52.98% |
| FISV220128P00102000 | 2021-12-31 3:17PM EST | 102.00 | 1.94 | 0.76 | 1.19 | 0.00 | - | 13 | 63 | 35.84% |
| FISV220128P00103000 | 2021-12-31 2:02PM EST | 103.00 | 2.34 | 0.85 | 1.31 | 0.00 | - | 17 | 31 | 27.34% |
| FISV220128P00104000 | 2021-12-31 1:56PM EST | 104.00 | 2.83 | 0.98 | 1.89 | 0.00 | - | 9 | 35 | 26.71% |
| FISV220128P00105000 | 2022-01-05 1:51PM EST | 105.00 | 1.12 | 1.20 | 1.76 | -1.07 | -48.86% | 1 | 40 | 0.00% |
| FISV220128P00106000 | 2021-12-13 12:10AM EST | 106.00 | 5.60 | 1.64 | 2.11 | 0.00 | - | - | 9 | 0.00% |
| FISV220128P00108000 | 2022-01-04 2:30PM EST | 108.00 | 2.32 | 2.37 | 3.40 | 0.00 | - | 3 | 4 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
