Mercado fechará em 1 h 57 min
BOVESPA
127.834,79 +235,22 (+0,18%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.821,34 +103,30 (+0,18%) PETROLEO CRU
78,93 +0,67 (+0,86%) OURO
2.342,60 -32,40 (-1,36%) Bitcoin USD
62.733,22 +1.116,14 (+1,81%)
Fiserv, Inc. (FI)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:03PM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240517C00115000 | 2024-04-29 10:01AM EDT | 115.00 | 41.53 | 37.30 | 38.10 | 0.00 | - | 1 | 1 | 128.13% |
| FI240517C00125000 | 2024-05-03 10:12AM EDT | 125.00 | 23.30 | 27.40 | 28.10 | 0.00 | - | 7 | 5 | 95.51% |
| FI240517C00130000 | 2024-05-03 10:20AM EDT | 130.00 | 18.21 | 22.70 | 23.00 | 0.00 | - | 1 | 27 | 71.68% |
| FI240517C00135000 | 2024-04-17 2:48PM EDT | 135.00 | 14.80 | 17.70 | 18.20 | 0.00 | - | 14 | 15 | 52.34% |
| FI240517C00140000 | 2024-05-03 9:31AM EDT | 140.00 | 9.65 | 12.60 | 13.10 | 0.00 | - | 2 | 36 | 48.63% |
| FI240517C00141000 | 2024-05-07 10:55AM EDT | 141.00 | 11.50 | 11.60 | 12.10 | 0.00 | - | 1 | 5 | 45.51% |
| FI240517C00142000 | 2024-04-26 10:48AM EDT | 142.00 | 16.50 | 10.70 | 11.10 | 0.00 | - | 1 | 1 | 42.38% |
| FI240517C00144000 | 2024-04-29 9:38AM EDT | 144.00 | 13.00 | 8.70 | 9.10 | 0.00 | - | - | 1 | 36.04% |
| FI240517C00145000 | 2024-05-02 2:43PM EDT | 145.00 | 5.58 | 7.80 | 8.10 | 0.00 | - | 1 | 19 | 32.81% |
| FI240517C00146000 | 2024-05-08 11:45AM EDT | 146.00 | 6.90 | 6.80 | 7.10 | 0.00 | - | 1 | 4 | 29.54% |
| FI240517C00147000 | 2024-05-03 10:07AM EDT | 147.00 | 3.00 | 5.80 | 6.30 | 0.00 | - | 4 | 16 | 31.84% |
| FI240517C00148000 | 2024-05-08 10:41AM EDT | 148.00 | 4.90 | 4.90 | 5.20 | 0.00 | - | 3 | 6 | 25.59% |
| FI240517C00149000 | 2024-05-10 3:12PM EDT | 149.00 | 6.05 | 4.00 | 4.30 | 0.00 | - | 49 | 81 | 24.12% |
| FI240517C00150000 | 2024-05-13 12:32PM EDT | 150.00 | 3.40 | 3.10 | 3.40 | -1.00 | -22.73% | 104 | 375 | 21.97% |
| FI240517C00152500 | 2024-05-13 9:42AM EDT | 152.50 | 2.84 | 1.40 | 1.55 | +0.14 | +5.19% | 1 | 71 | 18.95% |
| FI240517C00155000 | 2024-05-13 11:05AM EDT | 155.00 | 0.65 | 0.40 | 0.55 | -0.70 | -51.85% | 42 | 483 | 18.85% |
| FI240517C00157500 | 2024-05-06 12:43PM EDT | 157.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 87 | 20.75% |
| FI240517C00160000 | 2024-05-10 11:45AM EDT | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 485 | 24.12% |
| FI240517C00162500 | 2024-04-29 9:41AM EDT | 162.50 | 0.60 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 46.14% |
| FI240517C00165000 | 2024-05-09 3:09PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 153 | 32.42% |
| FI240517C00167500 | 2024-04-30 2:35PM EDT | 167.50 | 0.14 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 58.06% |
| FI240517C00170000 | 2024-05-10 1:34PM EDT | 170.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 2 | 130 | 54.20% |
| FI240517C00175000 | 2024-04-04 12:47PM EDT | 175.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 97.36% |
| FI240517C00180000 | 2024-04-19 12:12PM EDT | 180.00 | 0.28 | 0.00 | 0.40 | 0.00 | - | 3 | 4 | 76.56% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240517P00115000 | 2024-04-15 11:25AM EDT | 115.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 160 | 50.00% |
| FI240517P00120000 | 2024-03-07 12:32PM EDT | 120.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | - | 2 | 130.66% |
| FI240517P00125000 | 2024-04-24 12:11PM EDT | 125.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 80.47% |
| FI240517P00130000 | 2024-05-13 1:36PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 10 | 62.89% |
| FI240517P00135000 | 2024-04-30 12:02PM EDT | 135.00 | 0.11 | 0.05 | 0.40 | 0.00 | - | 3 | 48 | 64.45% |
| FI240517P00137000 | 2024-04-30 2:35PM EDT | 137.00 | 0.16 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 58.30% |
| FI240517P00139000 | 2024-04-23 10:09AM EDT | 139.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| FI240517P00140000 | 2024-05-02 12:21PM EDT | 140.00 | 0.21 | 0.10 | 0.00 | -0.09 | -30.00% | 2 | 518 | 12.50% |
| FI240517P00142000 | 2024-04-23 9:38AM EDT | 142.00 | 0.26 | 0.05 | 0.55 | 0.00 | - | - | 1 | 53.81% |
| FI240517P00143000 | 2024-05-13 12:25PM EDT | 143.00 | 0.15 | 0.10 | 0.35 | -0.30 | -66.67% | 2 | 2 | 44.04% |
| FI240517P00144000 | 2024-05-03 3:58PM EDT | 144.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 12.50% |
| FI240517P00145000 | 2024-05-09 3:12PM EDT | 145.00 | 0.26 | 0.05 | 0.30 | +0.14 | +116.67% | 2 | 251 | 35.55% |
| FI240517P00146000 | 2024-05-06 2:03PM EDT | 146.00 | 0.62 | 0.10 | 0.20 | 0.00 | - | 1 | 18 | 28.81% |
| FI240517P00147000 | 2024-05-09 1:35PM EDT | 147.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 38 | 27.20% |
| FI240517P00148000 | 2024-05-08 1:16PM EDT | 148.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 16 | 14 | 25.10% |
| FI240517P00149000 | 2024-05-08 10:02AM EDT | 149.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 17 | 36 | 23.68% |
| FI240517P00150000 | 2024-05-13 11:45AM EDT | 150.00 | 0.35 | 0.40 | 0.55 | +0.10 | +40.00% | 2 | 390 | 22.51% |
| FI240517P00152500 | 2024-05-13 11:21AM EDT | 152.50 | 1.25 | 1.15 | 1.25 | +0.57 | +83.82% | 25 | 119 | 20.09% |
| FI240517P00155000 | 2024-05-13 10:32AM EDT | 155.00 | 1.75 | 2.60 | 2.80 | +0.10 | +6.06% | 21 | 271 | 21.00% |
| FI240517P00157500 | 2024-05-09 10:05AM EDT | 157.50 | 4.15 | 4.70 | 5.00 | 0.00 | - | 6 | 7 | 25.34% |
| FI240517P00160000 | 2024-04-23 10:37AM EDT | 160.00 | 4.20 | 7.20 | 7.50 | 0.00 | - | 4 | 58 | 33.69% |
© 2024 Yahoo. Todos os direitos reservados.