Mercados españoles cerrados

Fiserv, Inc. (FISV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
95,47-0,30 (-0,31%)
Al cierre: 4:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FISV220121C000400002020-10-23 2:58PM EDT40.0062.0054.0059.000.00-2252.42%
FISV220121C000500002020-09-18 11:04AM EDT50.0055.5251.2055.800.00-21780.76%
FISV220121C000550002020-06-19 11:07AM EDT55.0052.5048.9053.100.00-1282.59%
FISV220121C000600002020-10-02 3:25PM EDT60.0045.5037.3040.400.00-11151.42%
FISV220121C000650002020-09-25 2:25PM EDT65.0041.0039.2041.600.00-25263.71%
FISV220121C000700002020-10-16 9:43AM EDT70.0036.6027.6031.400.00-2042.93%
FISV220121C000750002020-10-21 3:07PM EDT75.0032.0025.1029.300.00-5011146.25%
FISV220121C000800002020-10-20 10:10AM EDT80.0028.5021.9026.000.00-26844.83%
FISV220121C000850002020-10-07 3:04PM EDT85.0027.1018.8022.500.00-104042.41%
FISV220121C000900002020-10-28 1:16PM EDT90.0017.5016.6019.300.00-58640.39%
FISV220121C000950002020-10-27 1:17PM EDT95.0016.8013.4017.100.00-511040.39%
FISV220121C001000002020-10-30 12:26PM EDT100.0012.6012.7014.50+0.03+0.24%339838.88%
FISV220121C001050002020-10-30 2:19PM EDT105.0011.2010.5011.60+0.20+1.82%18371,65236.18%
FISV220121C001100002020-10-26 9:53AM EDT110.0010.907.6011.400.00-3552,31739.40%
FISV220121C001150002020-10-30 1:14PM EDT115.007.307.109.20-0.50-6.41%16,53837.42%
FISV220121C001200002020-10-29 3:08PM EDT120.006.684.807.500.00-12,16836.15%
FISV220121C001250002020-10-23 10:13AM EDT125.008.403.706.300.00-128835.69%
FISV220121C001300002020-10-30 12:15PM EDT130.004.103.405.30-0.65-13.68%11,24135.36%
FISV220121C001350002020-10-07 2:09PM EDT135.007.102.404.200.00-21834.31%
FISV220121C001400002020-10-28 12:28PM EDT140.002.901.504.900.00-120938.48%
FISV220121C001450002020-10-20 3:01PM EDT145.004.400.104.100.00-12937.91%
FISV220121C001500002020-10-26 9:47AM EDT150.002.700.254.500.00-14740.99%
FISV220121C001550002020-10-28 9:41AM EDT155.001.800.304.400.00-65042.38%
FISV220121C001600002020-10-20 2:37PM EDT160.002.490.202.300.00-12736.26%
FISV220121C001650002020-10-27 3:32PM EDT165.001.260.301.600.00-1236034.39%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FISV220121P000400002020-10-29 9:58AM EDT40.001.260.002.700.00-724355.98%
FISV220121P000450002020-10-29 10:00AM EDT45.001.580.003.300.00-63952.00%
FISV220121P000500002020-09-14 11:53AM EDT50.002.350.652.050.00-104648.73%
FISV220121P000550002020-09-02 3:21PM EDT55.002.952.102.600.00-213246.18%
FISV220121P000600002020-10-29 9:58AM EDT60.003.290.605.300.00-462353.05%
FISV220121P000650002020-10-29 10:00AM EDT65.004.303.004.700.00-618344.30%
FISV220121P000700002020-10-20 11:24AM EDT70.005.502.206.900.00-34346.34%
FISV220121P000750002020-10-20 3:01PM EDT75.006.606.207.600.00-118042.45%
FISV220121P000800002020-10-23 1:22PM EDT80.008.156.809.700.00-582142.49%
FISV220121P000850002020-10-23 1:33PM EDT85.008.608.3012.000.00-549442.36%
FISV220121P000900002020-10-26 1:12PM EDT90.0013.0010.2013.60+1.10+9.24%32,47139.84%
FISV220121P000950002020-10-26 1:34PM EDT95.0013.6012.5016.600.00-437140.34%
FISV220121P001000002020-10-26 1:12PM EDT100.0017.0015.6019.500.00-451140.03%
FISV220121P001050002020-10-26 1:12PM EDT105.0019.7018.0022.100.00-48438.51%
FISV220121P001100002020-10-23 11:53AM EDT110.0021.1521.9024.600.00-308936.26%
FISV220121P001150002020-10-27 10:51AM EDT115.0025.4025.3028.800.00-272637.62%
FISV220121P001200002020-10-26 12:46PM EDT120.0029.6028.8032.500.00-23237.37%
FISV220121P001250002020-10-23 11:40AM EDT125.0031.2032.3036.700.00-15638.02%
FISV220121P001400002020-09-21 10:10AM EDT140.0044.300.000.000.00-44440.00%
FISV220121P001550002020-10-23 3:09PM EDT155.0057.8058.9063.000.00-141539.30%
FISV220121P001600002020-07-09 8:19PM EDT160.0040.4057.3060.200.00-140.00%
FISV220121P001650002020-07-09 8:19PM EDT165.0050.7061.7064.500.00--10.00%