Mercado fechado
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
74,54 +0,47 (+0,63%) OURO
2.389,40 +13,90 (+0,59%) Bitcoin USD
71.133,99 -38,54 (-0,05%)
Fiserv, Inc. (FI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI260116C00055000 | 2023-11-15 11:58AM EDT | 55.00 | 76.10 | 82.20 | 84.80 | 0.00 | - | - | 2 | 0.00% |
| FI260116C00090000 | 2024-03-12 12:28PM EDT | 90.00 | 70.70 | 71.10 | 75.80 | 0.00 | - | - | 2 | 62.78% |
| FI260116C00100000 | 2024-03-15 10:19AM EDT | 100.00 | 61.00 | 61.80 | 63.20 | 0.00 | - | 1 | 5 | 52.17% |
| FI260116C00105000 | 2024-02-06 2:36PM EDT | 105.00 | 48.10 | 56.40 | 58.20 | 0.00 | - | - | 7 | 49.60% |
| FI260116C00110000 | 2024-06-03 9:36AM EDT | 110.00 | 51.70 | 49.10 | 51.70 | 0.00 | - | 1 | 2 | 42.99% |
| FI260116C00115000 | 2024-02-06 10:31AM EDT | 115.00 | 40.69 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FI260116C00120000 | 2024-04-19 12:40PM EDT | 120.00 | 43.09 | 46.10 | 49.40 | 0.00 | - | 3 | 25 | 48.79% |
| FI260116C00125000 | 2024-02-06 10:31AM EDT | 125.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FI260116C00130000 | 2023-11-15 12:52PM EDT | 130.00 | 20.15 | 24.30 | 26.50 | 0.00 | - | 2 | 8 | 21.10% |
| FI260116C00135000 | 2024-04-15 10:41AM EDT | 135.00 | 35.80 | 36.70 | 38.60 | 0.00 | - | 50 | 60 | 43.45% |
| FI260116C00140000 | 2024-04-26 9:41AM EDT | 140.00 | 35.30 | 29.90 | 30.90 | 0.00 | - | 2 | 13 | 35.71% |
| FI260116C00145000 | 2024-05-29 2:20PM EDT | 145.00 | 25.90 | 25.60 | 26.60 | 0.00 | - | 1 | 48 | 32.90% |
| FI260116C00150000 | 2024-06-03 12:39PM EDT | 150.00 | 22.01 | 22.70 | 23.70 | 0.00 | - | 1 | 169 | 31.88% |
| FI260116C00155000 | 2024-05-21 12:15PM EDT | 155.00 | 22.70 | 20.00 | 21.00 | 0.00 | - | 200 | 273 | 30.95% |
| FI260116C00160000 | 2024-04-26 9:40AM EDT | 160.00 | 23.14 | 18.50 | 19.40 | 0.00 | - | 3 | 109 | 31.28% |
| FI260116C00165000 | 2024-04-09 3:08PM EDT | 165.00 | 20.20 | 19.30 | 20.40 | 0.00 | - | 1 | 105 | 34.85% |
| FI260116C00170000 | 2024-05-29 1:26PM EDT | 170.00 | 13.10 | 13.30 | 14.10 | 0.00 | - | 6 | 17 | 28.56% |
| FI260116C00175000 | 2024-05-30 3:24PM EDT | 175.00 | 11.50 | 11.40 | 12.20 | 0.00 | - | 40 | 66 | 27.89% |
| FI260116C00180000 | 2024-04-26 10:25AM EDT | 180.00 | 15.00 | 10.40 | 11.20 | 0.00 | - | 10 | 14 | 28.26% |
| FI260116C00190000 | 2024-04-23 9:57AM EDT | 190.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 3.13% |
| FI260116C00195000 | 2024-02-15 10:43AM EDT | 195.00 | 5.63 | 6.90 | 7.80 | 0.00 | - | 8 | 0 | 27.84% |
| FI260116C00200000 | 2024-05-16 11:18AM EDT | 200.00 | 7.14 | 5.00 | 5.60 | 0.00 | - | 1 | 101 | 25.55% |
| FI260116C00210000 | 2024-03-21 12:47PM EDT | 210.00 | 5.85 | 3.40 | 6.00 | 0.00 | - | 10 | 0 | 28.65% |
| FI260116C00220000 | 2024-05-06 2:20PM EDT | 220.00 | 3.05 | 2.40 | 2.85 | 0.00 | - | 12 | 9 | 24.45% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI260116P00055000 | 2023-12-06 11:56AM EDT | 55.00 | 0.55 | 0.00 | 1.15 | 0.00 | - | 1 | 8 | 48.10% |
| FI260116P00060000 | 2023-12-07 1:07PM EDT | 60.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 53.06% |
| FI260116P00065000 | 2023-12-06 4:59PM EDT | 65.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 59.96% |
| FI260116P00090000 | 2023-11-06 3:37PM EDT | 90.00 | 3.80 | 2.55 | 4.60 | 0.00 | - | 2 | 3 | 39.27% |
| FI260116P00095000 | 2024-04-23 12:20PM EDT | 95.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| FI260116P00100000 | 2024-04-30 12:32PM EDT | 100.00 | 2.40 | 2.10 | 2.55 | 0.00 | - | 6 | 11 | 27.20% |
| FI260116P00105000 | 2024-01-08 12:38PM EDT | 105.00 | 4.40 | 3.30 | 3.60 | 0.00 | - | 1 | 8 | 27.60% |
| FI260116P00110000 | 2024-04-24 10:06AM EDT | 110.00 | 3.40 | 3.00 | 3.60 | 0.00 | - | 3 | 14 | 24.95% |
| FI260116P00115000 | 2024-06-03 12:39PM EDT | 115.00 | 4.25 | 3.70 | 4.20 | 0.00 | - | 2 | 14 | 23.74% |
| FI260116P00120000 | 2024-04-25 11:54AM EDT | 120.00 | 5.00 | 4.40 | 4.90 | 0.00 | - | 4 | 12 | 22.56% |
| FI260116P00125000 | 2024-05-07 10:19AM EDT | 125.00 | 5.50 | 5.40 | 5.90 | 0.00 | - | 3 | 18 | 21.74% |
| FI260116P00130000 | 2024-05-16 1:20PM EDT | 130.00 | 6.00 | 6.50 | 7.00 | 0.00 | - | 3 | 17 | 20.83% |
| FI260116P00135000 | 2024-05-16 2:14PM EDT | 135.00 | 7.30 | 7.80 | 8.30 | 0.00 | - | 3 | 87 | 19.96% |
| FI260116P00140000 | 2024-05-16 1:22PM EDT | 140.00 | 8.40 | 9.20 | 9.80 | 0.00 | - | 3 | 17 | 19.10% |
| FI260116P00145000 | 2024-05-31 10:14AM EDT | 145.00 | 12.03 | 10.90 | 11.50 | 0.00 | - | 1 | 41 | 18.21% |
| FI260116P00150000 | 2024-05-20 3:58PM EDT | 150.00 | 12.30 | 12.90 | 13.50 | 0.00 | - | 2 | 23 | 17.38% |
| FI260116P00155000 | 2024-05-23 1:02PM EDT | 155.00 | 14.65 | 13.60 | 15.70 | 0.00 | - | 1 | 8 | 16.45% |
| FI260116P00160000 | 2024-05-21 10:56AM EDT | 160.00 | 16.20 | 15.90 | 18.30 | 0.00 | - | 1 | 52 | 15.63% |
| FI260116P00165000 | 2024-03-25 3:04PM EDT | 165.00 | 17.27 | 19.40 | 20.60 | 0.00 | - | 10 | 16 | 13.89% |
© 2024 Yahoo. Todos os direitos reservados.