Mercados españoles cerrados

Fiserv, Inc. (FISV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
99,36-0,17 (-0,17%)
Al cierre: 4:00PM EDT

99,58 0,22 (0,22 %)
Después del cierre: 4:46PM EDT

En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FISV210115C000500002020-07-08 11:03AM EDT50.0047.8050.6053.500.00-431124.51%
FISV210115C000550002020-07-09 8:19PM EDT55.0061.4045.9049.000.00-11115.58%
FISV210115C000600002020-09-09 9:59AM EDT60.0036.3042.8044.900.00-237117.33%
FISV210115C000650002020-09-04 3:06PM EDT65.0036.1035.7039.000.00-61388.92%
FISV210115C000700002020-09-08 2:37PM EDT70.0027.7032.8034.700.00-133390.21%
FISV210115C000750002020-09-21 12:36PM EDT75.0026.0025.3026.000.00-16853.81%
FISV210115C000800002020-10-19 2:48PM EDT80.0022.0020.9021.30+1.50+7.32%217447.49%
FISV210115C000850002020-10-06 3:38PM EDT85.0020.6016.7017.100.00-2214744.39%
FISV210115C000900002020-10-19 2:39PM EDT90.0012.8012.2013.200.00-41,16641.43%
FISV210115C000950002020-10-14 10:45AM EDT95.0013.108.7010.000.00-21,04640.33%
FISV210115C001000002020-10-21 2:07PM EDT100.007.106.507.200.00-1082238.76%
FISV210115C001050002020-10-20 12:22PM EDT105.004.804.605.00+0.04+0.84%42,35437.66%
FISV210115C001100002020-10-21 3:25PM EDT110.003.303.103.30-0.02-0.60%263,64336.57%
FISV210115C001150002020-10-21 12:12PM EDT115.001.931.902.15+0.13+7.22%72,94736.13%
FISV210115C001200002020-10-21 1:09PM EDT120.001.251.151.50-0.05-3.85%42,15236.96%
FISV210115C001250002020-10-20 2:48PM EDT125.000.800.601.100.00-74,24638.28%
FISV210115C001300002020-10-19 2:22PM EDT130.000.460.400.600.00-136836.77%
FISV210115C001350002020-10-12 9:30AM EDT135.000.850.100.700.00-362541.97%
FISV210115C001400002020-10-14 2:47PM EDT140.000.350.100.400.00-580340.67%
FISV210115C001450002020-10-08 12:51PM EDT145.000.200.000.350.00-31,05542.82%
FISV210115C001500002020-10-01 12:25PM EDT150.000.250.000.200.00-4031241.80%
FISV210115C001550002020-07-07 12:48PM EDT155.000.300.000.400.00-17449.85%
FISV210115C001600002020-08-24 9:30AM EDT160.000.100.000.000.00-5025.00%
FISV210115C001650002020-10-13 11:15AM EDT165.000.100.050.100.00-102245.02%
Ventaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FISV210115P000400002020-07-17 1:30PM EDT40.000.300.001.350.00-3052112.21%
FISV210115P000450002020-07-09 8:19PM EDT45.000.370.150.750.00-51691.60%
FISV210115P000500002020-07-09 8:19PM EDT50.003.000.000.750.00--178.03%
FISV210115P000550002020-07-09 8:19PM EDT55.001.690.000.800.00-103469.24%
FISV210115P000600002020-09-11 3:18PM EDT60.000.950.000.800.00-105760.35%
FISV210115P000650002020-09-11 2:14PM EDT65.001.400.051.050.00-1028755.62%
FISV210115P000700002020-10-19 1:37PM EDT70.000.550.451.000.00-125950.64%
FISV210115P000750002020-10-20 9:56AM EDT75.000.950.751.050.00-547447.02%
FISV210115P000800002020-10-20 11:08AM EDT80.001.501.052.250.00-73,30750.22%
FISV210115P000850002020-10-19 2:55PM EDT85.002.302.002.450.00-496442.26%
FISV210115P000900002020-10-16 11:37AM EDT90.003.603.403.700.00-12,18840.59%
FISV210115P000950002020-10-21 12:48PM EDT95.005.305.005.40+0.10+1.92%11,16439.04%
FISV210115P001000002020-10-21 1:24PM EDT100.007.337.307.70-0.17-2.27%521,14338.05%
FISV210115P001050002020-10-14 11:58AM EDT105.0010.0010.0010.60-0.30-2.91%1044837.46%
FISV210115P001100002020-10-21 1:24PM EDT110.0013.3313.4013.80-0.07-0.52%5225635.77%
FISV210115P001150002020-10-19 3:55PM EDT115.0018.3517.3017.800.00-121336.22%
FISV210115P001200002020-10-07 10:17AM EDT120.0018.9021.5021.900.00-1518434.97%
FISV210115P001250002020-10-06 3:29PM EDT125.0023.7025.7026.700.00-1334637.92%
FISV210115P001300002020-07-09 8:19PM EDT130.0028.2027.4029.600.00-1190.00%
FISV210115P001350002020-07-09 8:19PM EDT135.0049.5031.1034.100.00-130.00%
FISV210115P001400002020-07-09 8:19PM EDT140.0032.2035.7038.800.00-120.00%
FISV210115P001450002020-07-09 8:19PM EDT145.0025.0040.7044.300.00-580.00%
FISV210115P001500002020-07-09 8:19PM EDT150.0028.4045.5049.400.00-220.00%