Marchés français ouverture 7 h 42 min

Fiserv, Inc. (FI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
153,20+1,95 (+1,29 %)
À la clôture : 04:00PM EDT
153,20 0,00 (0,00 %)
Échanges après Bourse : 06:40PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FI240719C001150002024-07-10 12:03PM EDT115.0032.1537.2040.000.00-11131.06%
FI240719C001250002024-07-01 12:01PM EDT125.0023.3426.6030.100.00-21782.23%
FI240719C001300002024-07-08 11:25AM EDT130.0020.7022.7024.900.00-1291.21%
FI240719C001400002024-06-27 2:34PM EDT140.009.6012.6015.100.00-124359.47%
FI240719C001410002024-06-27 2:47PM EDT141.008.7012.0014.200.00--362.11%
FI240719C001430002024-06-27 3:01PM EDT143.007.109.8012.100.00--751.51%
FI240719C001440002024-06-27 3:22PM EDT144.006.608.8011.100.00--1769.39%
FI240719C001450002024-07-12 2:08PM EDT145.009.186.7010.00+2.58+39.09%63463.40%
FI240719C001470002024-07-12 10:25AM EDT147.006.676.208.40+2.07+45.00%2360.69%
FI240719C001480002024-07-12 1:15PM EDT148.006.664.407.10+4.97+294.08%245651.56%
FI240719C001490002024-07-10 3:57PM EDT149.001.983.606.400.00-4751.12%
FI240719C001500002024-07-12 2:08PM EDT150.004.503.704.10+2.05+83.67%1430827.44%
FI240719C001525002024-07-12 3:11PM EDT152.502.712.052.25+1.41+108.46%9411624.02%
FI240719C001550002024-07-12 3:40PM EDT155.001.200.751.00+1.05+700.00%6242722.27%
FI240719C001575002024-07-12 3:40PM EDT157.500.400.250.40+0.20+100.00%116522.44%
FI240719C001600002024-07-12 11:06AM EDT160.000.110.050.15-0.01-8.33%146323.24%
FI240719C001650002024-06-13 3:14PM EDT165.000.100.000.100.00-11232.52%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FI240719P000950002024-06-14 12:41PM EDT95.000.050.002.150.00-56246.39%
FI240719P001000002024-06-20 12:04PM EDT100.000.050.002.150.00-515224.32%
FI240719P001050002024-06-25 12:08PM EDT105.000.050.002.150.00-57203.13%
FI240719P001100002024-06-24 11:52AM EDT110.000.070.002.150.00--3182.71%
FI240719P001150002024-06-21 3:08PM EDT115.000.100.002.150.00-160160162.94%
FI240719P001200002024-07-05 9:35AM EDT120.000.050.002.150.00-9898143.75%
FI240719P001250002024-07-10 2:49PM EDT125.000.050.000.400.00-12786.52%
FI240719P001350002024-06-24 2:09PM EDT135.000.250.000.450.00-11059.67%
FI240719P001400002024-07-12 1:05PM EDT140.000.050.000.75-0.21-80.77%87551.22%
FI240719P001420002024-06-25 3:52PM EDT142.000.650.002.200.00--662.79%
FI240719P001430002024-07-09 1:28PM EDT143.000.170.052.250.00-1659.96%
FI240719P001440002024-07-10 1:51PM EDT144.000.710.050.200.00-5733.01%
FI240719P001450002024-07-12 1:05PM EDT145.000.150.100.20-0.28-65.12%924430.13%
FI240719P001460002024-07-12 11:35AM EDT146.000.150.100.25-0.85-85.00%23128.81%
FI240719P001470002024-07-09 12:37PM EDT147.000.530.150.250.00-121425.73%
FI240719P001480002024-07-12 12:13PM EDT148.000.250.200.35-1.00-80.00%33825.10%
FI240719P001490002024-07-10 10:21AM EDT149.002.200.300.450.00-11323.73%
FI240719P001500002024-07-12 1:03PM EDT150.000.400.450.65-0.90-69.23%2822723.46%
FI240719P001525002024-07-12 3:44PM EDT152.501.141.151.35-1.46-56.15%492121.46%
FI240719P001550002024-07-12 3:02PM EDT155.002.102.452.65-5.25-71.43%592720.19%