Mercados españoles cerrados en 6 hrs 1 min

Fiserv, Inc. (FISV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
101,18+0,30 (+0,30%)
Al cierre: 4:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara30 de octubre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FISV201030C000800002020-10-19 4:19PM EDT80.0021.100.000.000.00--00.00%
FISV201030C000900002020-10-23 1:26PM EDT90.0011.190.000.000.00-500.00%
FISV201030C000920002020-09-16 12:05PM EDT92.0012.819.4010.500.00-1181.45%
FISV201030C000950002020-10-21 1:57PM EDT95.005.900.000.000.00-500.00%
FISV201030C000970002020-10-23 2:17PM EDT97.005.300.000.000.00-200.00%
FISV201030C000975002020-10-20 3:17PM EDT97.504.100.000.000.00-100.00%
FISV201030C000980002020-10-23 2:17PM EDT98.004.750.000.000.00-600.00%
FISV201030C000985002020-10-23 12:27PM EDT98.504.000.000.000.00-100.00%
FISV201030C000990002020-10-23 11:22AM EDT99.003.870.000.000.00-3800.00%
FISV201030C000995002020-10-22 12:39PM EDT99.502.990.000.000.00-200.00%
FISV201030C001000002020-10-23 2:42PM EDT100.003.500.000.000.00-600.00%
FISV201030C001010002020-10-23 3:31PM EDT101.002.910.000.000.00-4800.00%
FISV201030C001020002020-10-23 3:31PM EDT102.002.500.000.000.00-2101.56%
FISV201030C001030002020-10-23 3:32PM EDT103.002.040.000.000.00-903.13%
FISV201030C001040002020-10-23 2:04PM EDT104.001.700.000.000.00-3006.25%
FISV201030C001050002020-10-23 3:58PM EDT105.001.400.000.000.00-67206.25%
FISV201030C001060002020-10-23 10:56AM EDT106.001.100.000.000.00-2012.50%
FISV201030C001070002020-10-23 1:20PM EDT107.000.800.000.000.00-1012.50%
FISV201030C001080002020-10-23 2:55PM EDT108.000.730.000.000.00-4012.50%
FISV201030C001090002020-10-23 3:31PM EDT109.000.600.000.000.00-13012.50%
FISV201030C001100002020-10-23 3:59PM EDT110.000.550.000.000.00-82012.50%
FISV201030C001110002020-10-19 12:09PM EDT111.000.300.000.000.00-7025.00%
FISV201030C001120002020-10-23 9:51AM EDT112.000.370.000.000.00-2025.00%
FISV201030C001130002020-10-20 2:24PM EDT113.000.250.000.000.00-1025.00%
FISV201030C001140002020-10-13 11:15AM EDT114.001.050.000.000.00-20025.00%
FISV201030C001150002020-10-23 1:47PM EDT115.000.240.000.000.00-2025.00%
FISV201030C001160002020-10-19 3:05PM EDT116.000.150.000.000.00-1025.00%
FISV201030C001200002020-10-23 10:00AM EDT120.000.100.000.000.00-2025.00%
Ventaspara30 de octubre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FISV201030P000550002020-10-21 12:08PM EDT55.000.050.000.000.00--050.00%
FISV201030P000800002020-09-28 9:30AM EDT80.000.320.000.000.00-1050.00%
FISV201030P000850002020-10-23 9:30AM EDT85.000.050.000.000.00-1025.00%
FISV201030P000900002020-10-23 11:29AM EDT90.000.250.000.000.00-10025.00%
FISV201030P000905002020-10-23 9:54AM EDT90.500.220.000.000.00-1025.00%
FISV201030P000910002020-10-23 12:23PM EDT91.000.320.000.000.00-1025.00%
FISV201030P000915002020-10-22 3:41PM EDT91.500.350.000.000.00-1025.00%
FISV201030P000920002020-10-22 3:41PM EDT92.000.400.000.000.00-1025.00%
FISV201030P000925002020-10-21 11:58AM EDT92.500.800.000.000.00-5025.00%
FISV201030P000930002020-10-23 3:31PM EDT93.000.420.000.000.00-2012.50%
FISV201030P000935002020-10-23 12:59PM EDT93.500.550.000.000.00-3012.50%
FISV201030P000940002020-10-23 3:32PM EDT94.000.520.000.000.00-3012.50%
FISV201030P000945002020-10-19 2:08PM EDT94.501.250.000.000.00--012.50%
FISV201030P000950002020-10-23 3:30PM EDT95.000.760.000.000.00-16012.50%
FISV201030P000955002020-10-22 3:18PM EDT95.501.050.000.000.00-3012.50%
FISV201030P000960002020-10-23 10:32AM EDT96.001.050.000.000.00-1012.50%
FISV201030P000965002020-10-14 3:24PM EDT96.501.250.000.000.00-7012.50%
FISV201030P000970002020-10-23 2:35PM EDT97.001.200.000.000.00-5012.50%
FISV201030P000975002020-10-23 1:21PM EDT97.501.460.000.000.00-806.25%
FISV201030P000980002020-10-23 3:30PM EDT98.001.500.000.000.00-706.25%
FISV201030P000985002020-10-21 9:49AM EDT98.502.400.000.000.00-106.25%
FISV201030P000990002020-10-23 1:21PM EDT99.001.970.000.000.00-606.25%
FISV201030P000995002020-10-23 1:01PM EDT99.502.250.000.000.00-503.13%
FISV201030P001000002020-10-23 3:57PM EDT100.002.300.000.000.00-5503.13%
FISV201030P001010002020-10-23 3:31PM EDT101.002.760.000.000.00-4000.78%
FISV201030P001020002020-10-22 11:21AM EDT102.004.320.000.000.00-3700.00%
FISV201030P001030002020-10-23 11:03AM EDT103.004.150.000.000.00-200.00%
FISV201030P001040002020-10-23 3:08PM EDT104.004.530.000.000.00-700.00%
FISV201030P001050002020-10-19 11:15AM EDT105.006.100.000.000.00-500.00%
FISV201030P001060002020-10-13 9:52AM EDT106.004.100.000.000.00-700.00%
FISV201030P001070002020-10-13 9:49AM EDT107.004.300.000.000.00-1100.00%
FISV201030P001080002020-10-12 3:02PM EDT108.004.500.000.000.00-200.00%