Mercado abrirá em 1 h 39 min
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
78,70 +0,44 (+0,56%) OURO
2.345,50 -29,50 (-1,24%) Bitcoin USD
62.580,87 +1.429,31 (+2,34%)
Fiserv, Inc. (FI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240517C00155000 | 2024-05-10 2:13PM EDT | 2024-05-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 483 | 1.56% |
| FI240524C00155000 | 2024-05-10 11:05AM EDT | 2024-05-24 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 0.78% |
| FI240531C00155000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.78% |
| FI240607C00155000 | 2024-05-10 12:13PM EDT | 2024-06-07 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.78% |
| FI240614C00155000 | 2024-05-08 9:58AM EDT | 2024-06-14 | 2.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| FI240621C00155000 | 2024-05-10 2:17PM EDT | 2024-06-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 34 | 1,328 | 0.39% |
| FI240920C00155000 | 2024-05-10 3:12PM EDT | 2024-09-20 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.20% |
| FI241018C00155000 | 2024-05-06 12:33PM EDT | 2024-10-18 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 146 | 0.20% |
| FI241115C00155000 | 2024-04-29 10:45AM EDT | 2024-11-15 | 12.34 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.20% |
| FI241220C00155000 | 2024-04-26 2:32PM EDT | 2024-12-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.20% |
| FI250117C00155000 | 2024-04-23 9:34AM EDT | 2025-01-17 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 562 | 0.20% |
| FI250620C00155000 | 2024-05-07 12:46PM EDT | 2025-06-20 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.20% |
| FI260116C00155000 | 2024-05-07 10:28AM EDT | 2026-01-16 | 23.30 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240517P00155000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 271 | 0.00% |
| FI240524P00155000 | 2024-05-10 3:43PM EDT | 2024-05-24 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 0.00% |
| FI240531P00155000 | 2024-05-09 9:51AM EDT | 2024-05-31 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| FI240607P00155000 | 2024-04-25 3:56PM EDT | 2024-06-07 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| FI240621P00155000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 3.29 | 0.00 | 0.00 | 0.00 | - | 4 | 256 | 0.00% |
| FI240628P00155000 | 2024-05-09 10:14AM EDT | 2024-06-28 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FI240920P00155000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 7 | 378 | 0.00% |
| FI241018P00155000 | 2024-05-07 3:59PM EDT | 2024-10-18 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| FI241115P00155000 | 2024-04-17 11:43AM EDT | 2024-11-15 | 12.30 | 0.00 | 0.00 | 0.00 | - | 34 | 53 | 0.00% |
| FI241220P00155000 | 2024-04-23 3:20PM EDT | 2024-12-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 38 | 40 | 0.00% |
| FI250117P00155000 | 2024-05-09 3:57PM EDT | 2025-01-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 41 | 102 | 0.00% |
| FI250620P00155000 | 2024-04-09 3:23PM EDT | 2025-06-20 | 11.60 | 10.80 | 11.20 | 0.00 | - | - | 17 | 16.69% |
| FI260116P00155000 | 2024-03-22 11:12AM EDT | 2026-01-16 | 13.15 | 16.20 | 16.90 | 0.00 | - | 1 | 7 | 20.71% |
© 2024 Yahoo. Todos os direitos reservados.