FISV - Fiserv, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
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
FISV210115C000500002020-05-01 3:14PM EDT50.0052.2353.3057.000.00-73063.53%
FISV210115C000550002019-12-05 3:57PM EDT55.0061.4061.7063.000.00-10137.13%
FISV210115C000600002020-03-17 12:06PM EDT60.0034.1037.2039.300.00-1120.00%
FISV210115C000650002019-08-26 11:29AM EDT65.0044.8040.7043.200.00-6057.57%
FISV210115C000700002020-04-17 10:29AM EDT70.0034.3132.8035.700.00-43142.57%
FISV210115C000750002020-04-29 9:56AM EDT75.0035.0032.1034.200.00-12850.53%
FISV210115C000800002020-05-12 12:22PM EDT80.0028.0028.8030.300.00-616150.07%
FISV210115C000850002020-05-20 2:46PM EDT85.0026.0024.9026.200.00-511949.60%
FISV210115C000900002020-05-19 12:16PM EDT90.0022.8020.8022.500.00-5089747.00%
FISV210115C000950002020-05-21 12:35PM EDT95.0018.7018.0019.200.00-569745.15%
FISV210115C001000002020-05-19 11:45AM EDT100.0016.8015.0016.200.00-124043.56%
FISV210115C001050002020-05-22 12:36PM EDT105.0012.9912.2013.30+0.89+7.36%313041.54%
FISV210115C001100002020-05-22 12:09PM EDT110.0010.459.9011.00-0.29-2.70%117040.55%
FISV210115C001150002020-05-22 11:16AM EDT115.008.207.709.00-0.30-3.53%11,60739.68%
FISV210115C001200002020-05-21 3:53PM EDT120.006.406.107.000.00-9953338.00%
FISV210115C001250002020-05-21 2:46PM EDT125.004.904.505.300.00-22265336.40%
FISV210115C001300002020-05-19 3:38PM EDT130.003.303.404.000.00-4323235.29%
FISV210115C001350002020-05-18 12:42PM EDT135.003.222.303.000.00-57334.44%
FISV210115C001400002020-05-15 10:54AM EDT140.001.501.602.250.00-31,17233.85%
FISV210115C001450002020-05-08 9:30AM EDT145.002.700.901.600.00-11,05232.95%
FISV210115C001500002020-05-20 1:17PM EDT150.000.850.651.150.00-521232.37%
FISV210115C001550002020-03-19 9:47AM EDT155.000.500.451.000.00-77533.33%
FISV210115C001600002020-05-07 1:24PM EDT160.000.900.100.950.00-51034.84%
FISV210115C001650002020-02-20 4:46PM EDT165.000.950.051.800.00-1942.58%
Ventaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FISV210115P000450002020-05-20 12:12PM EDT45.000.870.251.200.00-51663.70%
FISV210115P000500002020-03-20 5:40PM EDT50.003.000.000.000.00--025.00%
FISV210115P000550002020-04-29 9:59AM EDT55.001.691.401.750.00-103460.25%
FISV210115P000600002020-04-13 11:39AM EDT60.002.752.202.850.00-14861.29%
FISV210115P000650002020-05-21 1:40PM EDT65.002.652.352.900.00-227354.96%
FISV210115P000700002020-05-20 3:11PM EDT70.003.502.903.600.00-234552.11%
FISV210115P000750002020-05-22 11:38AM EDT75.004.403.704.60-0.70-13.73%1213450.21%
FISV210115P000800002020-05-18 2:28PM EDT80.005.004.505.600.00-525450.01%
FISV210115P000850002020-05-20 2:55PM EDT85.006.405.806.700.00-240947.42%
FISV210115P000900002020-05-15 1:34PM EDT90.009.107.208.100.00-615145.36%
FISV210115P000950002020-05-19 11:35AM EDT95.008.708.909.800.00-2026343.63%
FISV210115P001000002020-05-21 1:40PM EDT100.0011.4010.8011.900.00-219042.43%
FISV210115P001050002020-05-18 2:26PM EDT105.0012.8013.2014.000.00-221240.44%
FISV210115P001100002020-05-22 3:38PM EDT110.0015.8015.6016.80-0.10-0.63%113339.77%
FISV210115P001150002020-03-24 9:37AM EDT115.0035.4024.3028.100.00-621058.19%
FISV210115P001200002020-03-13 9:55AM EDT120.0027.5024.4027.900.00-67252.90%
FISV210115P001250002020-04-14 11:59AM EDT125.0031.5029.2030.900.00-134650.96%
FISV210115P001300002019-10-18 12:32PM EDT130.0028.200.000.000.00-100.00%
FISV210115P001350002020-03-27 5:43AM EDT135.0049.5042.0043.600.00-1064.24%
FISV210115P001400002019-11-08 1:21PM EDT140.0032.2026.0026.500.00-120.00%
FISV210115P001450002020-03-27 5:43AM EDT145.0025.0045.5052.000.00-5857.53%
FISV210115P001500002020-02-18 1:08PM EDT150.0028.4067.4070.800.00-210108.10%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines