U.S. markets open in 1 hour 52 minutes
F S&P 500
5,201.75 -11.00 (-0.21%) F Dow Jones
39,107.00 -88.00 (-0.22%) F Nasdaq
18,134.50 -52.00 (-0.29%) E-mini Russell 2000 Index Futur
2,056.90 -7.90 (-0.38%) Petróleo
79.60 +0.61 (+0.77%) Oro
2,319.70 -2.60 (-0.11%)
Fiserv, Inc. (FI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240510C00125000 | 2024-04-25 11:01AM EDT | 125.00 | 26.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FI240510C00135000 | 2024-04-23 12:26PM EDT | 135.00 | 20.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FI240510C00140000 | 2024-04-30 12:11PM EDT | 140.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| FI240510C00141000 | 2024-05-08 1:43PM EDT | 141.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| FI240510C00143000 | 2024-05-08 11:45AM EDT | 143.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FI240510C00145000 | 2024-05-01 2:44PM EDT | 145.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FI240510C00147000 | 2024-05-07 11:47AM EDT | 147.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| FI240510C00148000 | 2024-05-07 9:41AM EDT | 148.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FI240510C00149000 | 2024-05-06 12:11PM EDT | 149.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 0.00% |
| FI240510C00150000 | 2024-05-07 10:38AM EDT | 150.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| FI240510C00152500 | 2024-05-08 9:52AM EDT | 152.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
| FI240510C00155000 | 2024-05-07 3:58PM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 51 | 67 | 3.13% |
| FI240510C00157500 | 2024-05-08 11:52AM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| FI240510C00160000 | 2024-04-30 11:19AM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| FI240510C00162500 | 2024-04-26 12:29PM EDT | 162.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| FI240510C00165000 | 2024-04-09 10:27AM EDT | 165.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| FI240510C00167500 | 2024-04-03 10:01AM EDT | 167.50 | 2.50 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 115.92% |
| FI240510C00175000 | 2024-04-03 1:37PM EDT | 175.00 | 0.45 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 150.68% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240510P00130000 | 2024-04-22 10:36AM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| FI240510P00137000 | 2024-05-03 3:58PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| FI240510P00142000 | 2024-05-01 11:43AM EDT | 142.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 204 | 25.00% |
| FI240510P00144000 | 2024-05-06 12:32PM EDT | 144.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| FI240510P00145000 | 2024-05-03 3:22PM EDT | 145.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| FI240510P00146000 | 2024-05-06 10:56AM EDT | 146.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| FI240510P00147000 | 2024-05-03 3:09PM EDT | 147.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 43 | 77 | 12.50% |
| FI240510P00148000 | 2024-05-08 9:52AM EDT | 148.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 40 | 12.50% |
| FI240510P00149000 | 2024-05-08 3:50PM EDT | 149.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 57 | 71 | 12.50% |
| FI240510P00150000 | 2024-05-08 9:50AM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 6.25% |
| FI240510P00152500 | 2024-05-08 3:34PM EDT | 152.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 70 | 54 | 1.56% |
| FI240510P00155000 | 2024-05-01 11:29AM EDT | 155.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| FI240510P00157500 | 2024-05-07 12:45PM EDT | 157.50 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.