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
Llamadaspara6 de noviembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FISV201106C000980002020-10-30 2:51PM EDT98.001.151.001.50-0.40-25.81%104648.10%
FISV201106C000985002020-10-30 3:50PM EDT98.501.000.751.25-1.65-62.26%156346.19%
FISV201106C000995002020-10-27 11:37AM EDT99.502.620.500.900.00-2244.48%
FISV201106C001000002020-10-30 2:03PM EDT100.000.650.451.10-0.45-40.91%8430551.90%
FISV201106C001010002020-10-29 2:44PM EDT101.000.780.350.600.00-38444.73%
FISV201106C001020002020-10-30 2:01PM EDT102.000.350.200.50-0.25-41.67%1210046.44%
FISV201106C001030002020-10-28 10:20AM EDT103.001.000.100.600.00-71154.00%
FISV201106C001040002020-10-29 12:06PM EDT104.000.250.000.300.00-61947.56%
FISV201106C001050002020-10-28 11:46AM EDT105.000.150.001.05-0.20-57.14%12660.16%
FISV201106C001060002020-10-27 2:43PM EDT106.000.800.000.350.00-104657.32%
FISV201106C001070002020-10-28 12:15PM EDT107.000.250.000.200.00-44453.52%
FISV201106C001080002020-10-27 12:31PM EDT108.000.300.000.700.00-1864.65%
FISV201106C001090002020-10-27 3:11PM EDT109.000.500.000.700.00-15015168.16%
FISV201106C001100002020-10-30 1:42PM EDT110.000.130.050.35-0.01-7.14%17663.28%
FISV201106C001110002020-10-05 2:24PM EDT111.001.290.001.700.00-1095.12%
FISV201106C001130002020-10-09 10:10AM EDT113.001.450.002.150.00-105110.16%
FISV201106C001150002020-10-05 10:44AM EDT115.001.500.002.150.00-12117.68%
FISV201106C001160002020-10-19 12:04AM EDT116.001.500.001.150.00--8102.25%
FISV201106C001200002020-10-09 2:55PM EDT120.000.320.002.150.00-433135.25%
Ventaspara6 de noviembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FISV201106P000850002020-10-30 11:26AM EDT85.000.400.151.05-0.08-16.67%5374.32%
FISV201106P000900002020-10-30 2:54PM EDT90.000.900.600.90+0.24+36.36%4228651.32%
FISV201106P000930002020-10-28 11:11AM EDT93.002.301.151.65+0.73+46.50%1069652.03%
FISV201106P000935002020-10-27 2:38PM EDT93.502.301.351.950.00-152154.15%
FISV201106P000940002020-10-30 3:41PM EDT94.002.001.552.000.00-244351.03%
FISV201106P000945002020-10-27 2:38PM EDT94.502.501.602.300.00-710752.56%
FISV201106P000950002020-10-26 1:51PM EDT95.001.911.902.400.00-61349.95%
FISV201106P000955002020-10-29 3:55PM EDT95.502.652.102.75+0.32+13.73%14051.86%
FISV201106P000960002020-10-27 3:43PM EDT96.002.202.402.850.00-15148.73%
FISV201106P000970002020-10-29 3:12PM EDT97.003.802.953.40+0.85+28.81%21748.19%
FISV201106P000975002020-10-26 11:27AM EDT97.502.953.204.000.00-71053.88%
FISV201106P000980002020-10-08 11:34AM EDT98.002.803.504.200.00-42551.51%
FISV201106P000985002020-10-05 1:44PM EDT98.503.801.756.300.00--486.43%
FISV201106P000990002020-10-30 1:44PM EDT99.005.324.106.10-0.30-5.34%52256.10%
FISV201106P000995002020-10-05 3:27PM EDT99.503.504.106.900.00-21957.08%
FISV201106P001000002020-10-29 12:44PM EDT100.005.504.707.000.00-16156.84%
FISV201106P001010002020-10-23 10:17AM EDT101.006.425.506.50+3.02+88.82%226254.30%
FISV201106P001020002020-10-27 3:47PM EDT102.008.776.507.70+1.84+26.55%103664.40%
FISV201106P001030002020-10-09 3:20PM EDT103.004.906.409.600.00-164990.38%
FISV201106P001040002020-10-07 1:21PM EDT104.005.706.0010.200.00-6186.67%
FISV201106P001050002020-10-08 10:33AM EDT105.005.207.7012.000.00--452.25%
FISV201106P001060002020-10-19 12:04AM EDT106.004.609.3012.800.00--663.97%
FISV201106P001070002020-10-19 12:04AM EDT107.005.1010.3013.800.00--1067.97%