Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
61.122,40 +361,70 (+0,60%)
Fiserv, Inc. (FI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:150.00
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240517C00150000 | 2024-05-09 2:14PM EDT | 2024-05-17 | 4.40 | 4.50 | 4.90 | 0.00 | - | 72 | 375 | 27.86% |
| FI240524C00150000 | 2024-05-07 10:39AM EDT | 2024-05-24 | 3.50 | 5.10 | 7.10 | 0.00 | - | 8 | 30 | 40.97% |
| FI240531C00150000 | 2024-05-10 12:23PM EDT | 2024-05-31 | 5.87 | 4.10 | 7.20 | +1.67 | +39.76% | 9 | 13 | 33.78% |
| FI240607C00150000 | 2024-05-07 12:37PM EDT | 2024-06-07 | 4.90 | 4.10 | 6.80 | 0.00 | - | 1 | 1 | 26.48% |
| FI240614C00150000 | 2024-05-07 10:39AM EDT | 2024-06-14 | 4.80 | 5.30 | 8.40 | 0.00 | - | - | 1 | 32.72% |
| FI240621C00150000 | 2024-05-10 3:32PM EDT | 2024-06-21 | 7.00 | 6.00 | 6.90 | -0.10 | -1.41% | 10 | 379 | 22.01% |
| FI240628C00150000 | 2024-05-09 12:25PM EDT | 2024-06-28 | 7.01 | 5.60 | 7.60 | 0.00 | - | 5 | 5 | 23.73% |
| FI240920C00150000 | 2024-05-02 2:39PM EDT | 2024-09-20 | 8.90 | 11.20 | 11.60 | 0.00 | - | 4 | 130 | 25.61% |
| FI241018C00150000 | 2024-05-07 3:58PM EDT | 2024-10-18 | 11.90 | 12.40 | 12.70 | 0.00 | - | 1 | 39 | 26.04% |
| FI241220C00150000 | 2024-05-06 12:21PM EDT | 2024-12-20 | 12.57 | 15.20 | 15.70 | 0.00 | - | 4 | 8 | 28.48% |
| FI250117C00150000 | 2024-04-30 10:35AM EDT | 2025-01-17 | 16.50 | 16.20 | 16.60 | 0.00 | - | 1 | 460 | 28.66% |
| FI250620C00150000 | 2024-05-06 11:06AM EDT | 2025-06-20 | 18.27 | 21.20 | 22.10 | 0.00 | - | 2 | 33 | 31.29% |
| FI260116C00150000 | 2024-05-06 11:04AM EDT | 2026-01-16 | 25.10 | 27.00 | 28.00 | 0.00 | - | 150 | 167 | 33.04% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240517P00150000 | 2024-05-10 3:26PM EDT | 2024-05-17 | 0.25 | 0.25 | 1.20 | -0.17 | -40.48% | 12 | 379 | 36.28% |
| FI240524P00150000 | 2024-05-10 3:38PM EDT | 2024-05-24 | 0.57 | 0.55 | 1.40 | -0.11 | -16.18% | 4 | 35 | 26.71% |
| FI240531P00150000 | 2024-04-25 3:01PM EDT | 2024-05-31 | 0.80 | 0.75 | 1.85 | -1.30 | -61.90% | 14 | 30 | 25.15% |
| FI240607P00150000 | 2024-05-10 10:21AM EDT | 2024-06-07 | 1.10 | 1.00 | 1.15 | -1.90 | -63.33% | 2 | 3 | 16.74% |
| FI240621P00150000 | 2024-05-10 10:12AM EDT | 2024-06-21 | 1.55 | 1.45 | 1.60 | +0.01 | +0.65% | 3 | 598 | 16.18% |
| FI240628P00150000 | 2024-05-09 10:14AM EDT | 2024-06-28 | 2.33 | 1.65 | 1.90 | 0.00 | - | 1 | 1 | 16.48% |
| FI240920P00150000 | 2024-05-10 3:31PM EDT | 2024-09-20 | 4.20 | 4.20 | 4.40 | -0.06 | -1.41% | 19 | 307 | 17.24% |
| FI241018P00150000 | 2024-05-07 2:42PM EDT | 2024-10-18 | 5.50 | 4.70 | 4.90 | 0.00 | - | 19 | 21 | 16.95% |
| FI241115P00150000 | 2024-05-03 9:43AM EDT | 2024-11-15 | 8.10 | 5.70 | 5.90 | 0.00 | - | 10 | 25 | 18.00% |
| FI241220P00150000 | 2024-04-04 3:53PM EDT | 2024-12-20 | 7.31 | 8.30 | 8.60 | 0.00 | - | 13 | 43 | 22.34% |
| FI250117P00150000 | 2024-05-07 1:18PM EDT | 2025-01-17 | 7.60 | 6.70 | 6.90 | 0.00 | - | 103 | 370 | 17.62% |
| FI250620P00150000 | 2024-05-01 3:20PM EDT | 2025-06-20 | 11.00 | 9.00 | 11.40 | 0.00 | - | - | 4 | 21.03% |
| FI260116P00150000 | 2024-05-07 12:19PM EDT | 2026-01-16 | 12.29 | 11.20 | 11.80 | 0.00 | - | 3 | 21 | 17.59% |
© 2024 Yahoo. Todos os direitos reservados.