Mercados españoles cerrados en 5 hrs 21 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
Llamadaspara20 de noviembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FISV201120C000600002020-09-02 2:03PM EDT60.0042.6041.1042.600.00--2125.93%
FISV201120C000650002020-10-09 11:44AM EDT65.0036.100.000.000.00-4100.00%
FISV201120C000800002020-10-23 9:55AM EDT80.0021.800.000.000.00-1170.00%
FISV201120C000850002020-10-19 2:51PM EDT85.0014.400.000.000.00-6100.00%
FISV201120C000900002020-10-19 11:54AM EDT90.0011.100.000.000.00-1340.00%
FISV201120C000950002020-10-16 10:54AM EDT95.009.900.000.000.00-100.00%
FISV201120C000990002020-10-20 10:18AM EDT99.004.800.000.000.00--150.00%
FISV201120C000995002020-10-22 1:11PM EDT99.504.980.000.000.00-4570.00%
FISV201120C001000002020-10-23 1:09PM EDT100.005.000.000.000.00-10800.00%
FISV201120C001010002020-10-23 2:44PM EDT101.004.600.000.000.00-100.00%
FISV201120C001020002020-10-20 3:15PM EDT102.003.600.000.000.00-11640.78%
FISV201120C001030002020-10-23 11:27AM EDT103.003.500.000.000.00-28301.56%
FISV201120C001040002020-10-20 3:11PM EDT104.002.850.000.000.00-91963.13%
FISV201120C001050002020-10-23 3:18PM EDT105.002.900.000.000.00-582,1103.13%
FISV201120C001060002020-10-23 2:28PM EDT106.002.550.000.000.00-303.13%
FISV201120C001070002020-10-19 3:02PM EDT107.001.650.000.000.00--06.25%
FISV201120C001090002020-10-23 9:48AM EDT109.001.900.000.000.00-123356.25%
FISV201120C001100002020-10-23 3:53PM EDT110.001.350.000.000.00-2,1157,1996.25%
FISV201120C001110002020-10-22 11:33AM EDT111.001.200.000.000.00-686.25%
FISV201120C001120002020-10-23 3:54PM EDT112.000.850.000.000.00-30306.25%
FISV201120C001150002020-10-23 3:50PM EDT115.000.650.000.000.00-22012.50%
FISV201120C001200002020-10-21 1:24PM EDT120.000.270.000.000.00-751412.50%
FISV201120C001250002020-10-21 1:24PM EDT125.000.120.000.000.00-735812.50%
FISV201120C001300002020-10-19 12:21PM EDT130.000.080.000.000.00-327525.00%
FISV201120C001350002020-09-16 2:04PM EDT135.000.250.000.350.00-1255.86%
FISV201120C001450002020-09-02 11:54AM EDT145.000.180.000.300.00--1065.23%
Ventaspara20 de noviembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FISV201120P000500002020-10-12 1:28PM EDT50.000.050.000.000.00-4550.00%
FISV201120P000650002020-09-11 12:24PM EDT65.000.560.000.350.00-102384.77%
FISV201120P000700002020-10-12 3:28PM EDT70.000.190.000.000.00-4025.00%
FISV201120P000750002020-09-29 1:53PM EDT75.000.150.000.000.00-1025.00%
FISV201120P000800002020-10-23 2:39PM EDT80.000.150.000.000.00-3025.00%
FISV201120P000850002020-10-23 2:42PM EDT85.000.420.000.000.00-121,92412.50%
FISV201120P000900002020-10-23 2:42PM EDT90.001.010.000.000.00-481,87012.50%
FISV201120P000930002020-10-21 2:44PM EDT93.002.000.000.000.00-10276.25%
FISV201120P000940002020-10-22 10:51AM EDT94.002.700.000.000.00-1706.25%
FISV201120P000950002020-10-22 11:39AM EDT95.002.770.000.000.00-49336.25%
FISV201120P000960002020-10-22 11:15AM EDT96.003.200.000.000.00-27856.25%
FISV201120P000965002020-10-23 2:26PM EDT96.502.550.000.000.00-2253.13%
FISV201120P000970002020-10-23 12:08PM EDT97.003.000.000.000.00-1433.13%
FISV201120P000975002020-10-23 1:10PM EDT97.503.000.000.000.00-921143.13%
FISV201120P000980002020-10-22 11:13AM EDT98.004.100.000.000.00-2203.13%
FISV201120P000985002020-10-20 3:43PM EDT98.504.300.000.000.00-13003.13%
FISV201120P000990002020-10-23 1:10PM EDT99.003.600.000.000.00-5271.56%
FISV201120P000995002020-10-22 11:13AM EDT99.504.800.000.000.00-13171.56%
FISV201120P001000002020-10-23 3:59PM EDT100.004.000.000.000.00-501.56%
FISV201120P001010002020-10-22 12:45PM EDT101.005.450.000.000.00-200.20%
FISV201120P001020002020-10-21 9:33AM EDT102.006.200.000.000.00--00.00%
FISV201120P001040002020-10-19 3:55PM EDT104.007.850.000.000.00--00.00%
FISV201120P001050002020-10-22 2:13PM EDT105.007.400.000.000.00-201780.00%
FISV201120P001100002020-10-14 1:47PM EDT110.009.600.000.000.00-100.00%
FISV201120P001110002020-10-21 11:58AM EDT111.0012.600.000.000.00--00.00%
FISV201120P001150002020-10-06 2:50PM EDT115.0013.000.000.000.00-600.00%
FISV201120P001200002020-10-20 10:18AM EDT120.0020.800.000.000.00-120.00%