Mercado abrirá em 8 h 17 min
BOVESPA
121.407,33 -394,73 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.410,51 +924,89 (+1,73%) PETROLEO CRU
74,57 +0,50 (+0,68%) OURO
2.387,60 +12,10 (+0,51%) Bitcoin USD
71.046,28 -151,34 (-0,21%)
Fiserv, Inc. (FI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI250117C00060000 | 2023-10-27 12:57PM EDT | 60.00 | 57.40 | 67.50 | 70.30 | 0.00 | - | 1 | 0 | 0.00% |
| FI250117C00070000 | 2023-05-30 11:22AM EDT | 70.00 | 49.46 | 59.50 | 61.80 | 0.00 | - | - | 2 | 0.00% |
| FI250117C00080000 | 2024-04-04 12:39PM EDT | 80.00 | 81.90 | 70.70 | 74.50 | 0.00 | - | 1 | 1 | 67.13% |
| FI250117C00085000 | 2023-04-11 12:52PM EDT | 85.00 | 40.30 | - | - | 0.00 | - | - | - | 0.00% |
| FI250117C00090000 | 2024-01-16 2:02PM EDT | 90.00 | 51.98 | 60.70 | 64.90 | 0.00 | - | 1 | 3 | 57.90% |
| FI250117C00095000 | 2024-04-26 12:47PM EDT | 95.00 | 65.56 | 57.00 | 60.90 | 0.00 | - | 1 | 2 | 58.45% |
| FI250117C00100000 | 2024-04-29 9:55AM EDT | 100.00 | 60.45 | 49.90 | 52.50 | 0.00 | - | 2 | 19 | 47.10% |
| FI250117C00105000 | 2024-03-12 10:54AM EDT | 105.00 | 51.80 | 52.30 | 52.90 | 0.00 | - | 1 | 368 | 62.05% |
| FI250117C00110000 | 2024-04-03 3:56PM EDT | 110.00 | 53.00 | 44.00 | 45.10 | 0.00 | - | 1 | 27 | 48.41% |
| FI250117C00115000 | 2024-06-05 10:56AM EDT | 115.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FI250117C00120000 | 2024-06-03 10:30AM EDT | 120.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FI250117C00125000 | 2024-06-03 11:23AM EDT | 125.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FI250117C00130000 | 2024-06-05 2:06PM EDT | 130.00 | 26.22 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| FI250117C00135000 | 2024-06-05 2:33PM EDT | 135.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| FI250117C00140000 | 2024-06-05 2:26PM EDT | 140.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FI250117C00145000 | 2024-05-29 2:30PM EDT | 145.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| FI250117C00150000 | 2024-05-29 2:02PM EDT | 150.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| FI250117C00155000 | 2024-05-31 12:26PM EDT | 155.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| FI250117C00160000 | 2024-06-04 12:02PM EDT | 160.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| FI250117C00165000 | 2024-05-24 3:44PM EDT | 165.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FI250117C00170000 | 2024-04-25 3:15PM EDT | 170.00 | 7.10 | 4.30 | 4.60 | 0.00 | - | 2 | 279 | 24.55% |
| FI250117C00175000 | 2024-06-03 9:50AM EDT | 175.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| FI250117C00180000 | 2024-05-30 9:53AM EDT | 180.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FI250117C00185000 | 2024-05-31 9:46AM EDT | 185.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FI250117C00190000 | 2024-04-23 12:56PM EDT | 190.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| FI250117C00195000 | 2024-05-28 9:37AM EDT | 195.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FI250117C00200000 | 2024-03-04 3:28PM EDT | 200.00 | 1.35 | 2.00 | 2.25 | 0.00 | - | 1 | 102 | 30.57% |
| FI250117C00210000 | 2024-04-11 9:47AM EDT | 210.00 | 0.85 | 0.45 | 0.65 | 0.00 | - | 2 | 26 | 25.51% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI250117P00050000 | 2023-11-03 12:21PM EDT | 50.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 10 | 12 | 68.36% |
| FI250117P00055000 | 2024-02-07 10:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| FI250117P00065000 | 2022-12-19 12:34PM EDT | 65.00 | 3.00 | - | - | 0.00 | - | - | - | 0.00% |
| FI250117P00070000 | 2023-11-21 10:30AM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| FI250117P00075000 | 2023-11-30 10:41AM EDT | 75.00 | 0.60 | 0.20 | 1.05 | 0.00 | - | 10 | 17 | 54.80% |
| FI250117P00080000 | 2024-04-05 1:19PM EDT | 80.00 | 0.50 | 0.10 | 1.60 | 0.00 | - | 1 | 12 | 55.38% |
| FI250117P00085000 | 2024-05-13 12:51PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,050 | 0 | 12.50% |
| FI250117P00090000 | 2024-05-20 10:58AM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 12.50% |
| FI250117P00095000 | 2024-05-20 10:58AM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 12.50% |
| FI250117P00100000 | 2024-05-20 10:58AM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 12.50% |
| FI250117P00105000 | 2024-05-28 10:34AM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| FI250117P00110000 | 2024-05-28 10:21AM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| FI250117P00115000 | 2024-05-21 11:41AM EDT | 115.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| FI250117P00120000 | 2024-05-21 11:42AM EDT | 120.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| FI250117P00125000 | 2024-05-28 10:25AM EDT | 125.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| FI250117P00130000 | 2024-05-22 2:03PM EDT | 130.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FI250117P00135000 | 2024-05-16 2:49PM EDT | 135.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FI250117P00140000 | 2024-05-23 1:12PM EDT | 140.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FI250117P00145000 | 2024-05-28 9:36AM EDT | 145.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| FI250117P00150000 | 2024-06-03 9:42AM EDT | 150.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| FI250117P00155000 | 2024-05-22 2:08PM EDT | 155.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FI250117P00160000 | 2024-05-01 2:59PM EDT | 160.00 | 13.40 | 11.50 | 13.70 | 0.00 | - | 1 | 8 | 14.69% |
| FI250117P00165000 | 2023-12-07 11:32AM EDT | 165.00 | 34.10 | 30.30 | 33.00 | 0.00 | - | 2 | 0 | 49.74% |
| FI250117P00175000 | 2024-04-16 3:56PM EDT | 175.00 | 29.00 | 22.00 | 24.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.