Mercados españoles cerrados

Fiserv, Inc. (FI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
159,82+0,49 (+0,31%)
Al cierre: 04:00PM EDT
160,00 +0,18 (+0,11%)
Después del cierre: 07:36PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FI240405C001250002024-03-25 10:27AM EDT125.0031.3932.5037.200.00-2166.80%
FI240405C001300002024-03-27 2:36PM EDT130.0028.5528.1031.700.00-2165.04%
FI240405C001350002024-03-21 3:09PM EDT135.0022.0024.4025.500.00--1158.98%
FI240405C001370002024-03-27 11:25AM EDT137.0021.4422.3023.600.00-2054.59%
FI240405C001400002024-03-28 2:34PM EDT140.0019.2019.4020.40-0.20-1.03%278565.67%
FI240405C001410002024-03-26 2:23PM EDT141.0018.0018.5019.500.00-2165.67%
FI240405C001430002024-03-27 3:30PM EDT143.0016.1015.7018.000.00-1570.95%
FI240405C001440002024-03-27 3:17PM EDT144.0014.8014.2017.800.00-4481.79%
FI240405C001450002024-03-28 11:04AM EDT145.0014.6014.5015.50+7.96+119.88%3654.49%
FI240405C001480002024-03-22 9:50AM EDT148.009.5911.5012.500.00-1446.00%
FI240405C001490002024-03-14 10:11AM EDT149.003.6210.4011.600.00-5845.12%
FI240405C001500002024-03-27 3:58PM EDT150.009.608.0010.500.00-25440.26%
FI240405C001525002024-03-28 10:14AM EDT152.507.257.009.10+0.45+6.62%1749.12%
FI240405C001550002024-03-28 1:45PM EDT155.004.304.805.40+1.50+53.57%3723.66%
FI240405C001575002024-03-28 11:07AM EDT157.502.602.503.10+0.60+30.00%35918.07%
FI240405C001600002024-03-28 2:47PM EDT160.001.001.201.35-0.14-12.28%242615.24%
FI240405C001625002024-03-28 1:07PM EDT162.500.300.250.40-0.20-40.00%2212414.01%
FI240405C001650002024-03-26 2:23PM EDT165.000.100.050.150.00--2215.77%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FI240405P001400002024-02-28 3:29PM EDT140.000.800.000.500.00--154.30%
FI240405P001440002024-03-15 3:59PM EDT144.000.750.000.600.00-62255.37%
FI240405P001450002024-03-21 9:32AM EDT145.000.050.000.650.00-1753.81%
FI240405P001460002024-03-28 2:14PM EDT146.000.090.000.20-1.28-93.43%12038.18%
FI240405P001470002024-03-14 3:09PM EDT147.001.410.000.700.00-2949.27%
FI240405P001500002024-03-19 2:59PM EDT150.000.950.000.150.00-1127.05%
FI240405P001525002024-03-14 3:09PM EDT152.504.010.001.150.00-2240.33%
FI240405P001550002024-03-28 3:13PM EDT155.000.200.100.20-0.30-60.00%6216.65%
FI240405P001575002024-03-28 3:34PM EDT157.500.500.350.50-0.40-44.44%590214.48%
FI240405P001600002024-03-28 3:08PM EDT160.001.581.151.40-0.50-24.04%7113.84%