$121.65
3.653.09%
In chiusura: -
$121.51
-0.14-0.11%
After hour: Oct 17, 7:07 PM EDT
Comments
Loading...
Fiserv (NYSE:FI) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Fiserv a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Fiserv..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price46.25Oct 15, 2025
Change
-0%
Bid45.9
Ask48.2
volume0
Intrest1
Strike
75
75
Last Price0.04Oct 17, 2025
Change
0.0120%
Bid-
Ask1.05
volume2
Intrest19
Last Price-
Change
-
Bid39.7
Ask42.8
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid35.3
Ask38.1
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price29.95Oct 17, 2025
Change
0.852.76%
Bid29.7
Ask32.8
volume4
Intrest9
Strike
90
90
Last Price0.04Oct 17, 2025
Change
-
Bid-
Ask2.15
volume3
Intrest0
Last Price34.25Sep 25, 2025
Change
-0%
Bid25.7
Ask27.4
volume0
Intrest1
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price20.9Oct 16, 2025
Change
-0%
Bid20.1
Ask22.2
volume0
Intrest4
Strike
100
100
Last Price0.02Oct 17, 2025
Change
0.1184.62%
Bid-
Ask0.05
volume17
Intrest33
Last Price19.4Oct 15, 2025
Change
-0%
Bid14.8
Ask17.2
volume0
Intrest0
Strike
105
105
Last Price0.08Oct 17, 2025
Change
0.0360%
Bid-
Ask2.1
volume1
Intrest15
Last Price12.55Oct 16, 2025
Change
-0%
Bid12.1
Ask14.3
volume0
Intrest1
Strike
108
108
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid10.7
Ask14.2
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price12.87Oct 14, 2025
Change
-0%
Bid9.8
Ask12.3
volume0
Intrest5
Strike
110
110
Last Price0.24Oct 15, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest162
Last Price11.99Oct 14, 2025
Change
-0%
Bid9.1
Ask11.2
volume0
Intrest2
Strike
111
111
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid7.7
Ask11.2
volume0
Intrest0
Strike
112
112
Last Price0.05Oct 15, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest1
Last Price-
Change
-
Bid6.8
Ask9.5
volume0
Intrest0
Strike
113
113
Last Price0.17Oct 10, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price10.3Oct 14, 2025
Change
-0%
Bid6.1
Ask7.9
volume0
Intrest2
Strike
114
114
Last Price0.08Oct 17, 2025
Change
0.3782.22%
Bid-
Ask2.15
volume2
Intrest2
Last Price3.8Oct 16, 2025
Change
-0%
Bid5.3
Ask6.9
volume0
Intrest40
Strike
115
115
Last Price0.05Oct 17, 2025
Change
0.3587.5%
Bid-
Ask0.95
volume23
Intrest828
Last Price-
Change
-
Bid4.5
Ask6.1
volume0
Intrest0
Strike
116
116
Last Price0.1Oct 17, 2025
Change
0.4581.82%
Bid-
Ask2.15
volume1
Intrest4
Last Price-
Change
-
Bid3.9
Ask5
volume0
Intrest0
Strike
117
117
Last Price0.05Oct 17, 2025
Change
0.7293.51%
Bid-
Ask2.15
volume8
Intrest76
Last Price2.5Oct 17, 2025
Change
1.0572.41%
Bid1.7
Ask4
volume11
Intrest14
Strike
118
118
Last Price0.15Oct 17, 2025
Change
1.1588.46%
Bid-
Ask0.05
volume25
Intrest105
Last Price1.55Oct 17, 2025
Change
0.663.16%
Bid1.65
Ask3.4
volume11
Intrest1
Strike
119
119
Last Price0.08Oct 17, 2025
Change
1.6495.35%
Bid-
Ask1
volume10
Intrest205
Last Price1.77Oct 17, 2025
Change
1.21216.07%
Bid0.25
Ask3.4
volume134
Intrest139
Strike
120
120
Last Price0.05Oct 17, 2025
Change
2.1597.73%
Bid0.05
Ask0.8
volume1021
Intrest1813
Last Price0.55Oct 17, 2025
Change
0.046.78%
Bid0.25
Ask1.55
volume47
Intrest8
Strike
121
121
Last Price0.2Oct 17, 2025
Change
393.75%
Bid-
Ask1.3
volume11
Intrest107
Last Price0.1Oct 17, 2025
Change
0.150%
Bid-
Ask0.3
volume29
Intrest148
Strike
122
122
Last Price0.75Oct 17, 2025
Change
3.481.93%
Bid-
Ask2.2
volume42
Intrest144
Last Price0.02Oct 17, 2025
Change
0.1890%
Bid-
Ask0.05
volume13
Intrest39
Strike
123
123
Last Price1.85Oct 17, 2025
Change
1.9651.44%
Bid0.35
Ask3.4
volume21
Intrest408
Last Price0.03Oct 17, 2025
Change
0.1381.25%
Bid-
Ask0.1
volume19
Intrest127
Strike
124
124
Last Price2.5Oct 17, 2025
Change
3.5958.95%
Bid1.5
Ask2.5
volume17
Intrest1200
Last Price0.02Oct 17, 2025
Change
0.1386.67%
Bid-
Ask0.05
volume20
Intrest172
Strike
125
125
Last Price3.25Oct 17, 2025
Change
455.17%
Bid3
Ask4.5
volume71
Intrest1959
Last Price0.05Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume13
Intrest170
Strike
126
126
Last Price7.2Oct 17, 2025
Change
0.11.41%
Bid2.75
Ask6.3
volume20
Intrest115
Last Price0.01Oct 17, 2025
Change
0.3196.88%
Bid-
Ask0.05
volume7
Intrest946
Strike
127
127
Last Price7.6Oct 17, 2025
Change
1.3915.46%
Bid3.8
Ask7.3
volume12
Intrest62
Last Price0.01Oct 17, 2025
Change
0.0480%
Bid-
Ask2
volume5
Intrest734
Strike
128
128
Last Price7.65Oct 16, 2025
Change
-0%
Bid5.8
Ask6.9
volume0
Intrest220
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest200
Strike
129
129
Last Price8.2Oct 17, 2025
Change
2.749.09%
Bid6.6
Ask8.1
volume16
Intrest97
Last Price0.03Oct 17, 2025
Change
0.176.92%
Bid-
Ask0.05
volume16
Intrest327
Strike
130
130
Last Price9.3Oct 17, 2025
Change
2.521.19%
Bid7.3
Ask9.8
volume3
Intrest207
Last Price0.16Oct 17, 2025
Change
0.0214.29%
Bid-
Ask0.1
volume7
Intrest199
Strike
131
131
Last Price9.4Oct 15, 2025
Change
-0%
Bid8.8
Ask11.3
volume0
Intrest13
Last Price0.03Oct 17, 2025
Change
0.0240%
Bid-
Ask0.05
volume7
Intrest180
Strike
132
132
Last Price8.4Oct 14, 2025
Change
-0%
Bid9.6
Ask12.1
volume0
Intrest19
Last Price0.03Oct 17, 2025
Change
0.0240%
Bid-
Ask0.05
volume6
Intrest57
Strike
133
133
Last Price11.1Oct 15, 2025
Change
-0%
Bid10.6
Ask12.7
volume0
Intrest18
Last Price0.02Oct 17, 2025
Change
0.1990.48%
Bid-
Ask2.1
volume2
Intrest17
Strike
134
134
Last Price14.1Oct 16, 2025
Change
-0%
Bid11.6
Ask14
volume0
Intrest6
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest764
Strike
135
135
Last Price16.3Oct 16, 2025
Change
-0%
Bid12.5
Ask14.6
volume0
Intrest124
Last Price0.08Oct 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest44
Strike
136
136
Last Price13.13Oct 15, 2025
Change
-0%
Bid13.6
Ask16.3
volume0
Intrest1
Last Price0.03Oct 17, 2025
Change
0.0457.14%
Bid-
Ask0.05
volume1
Intrest17
Strike
137
137
Last Price8Sep 24, 2025
Change
-0%
Bid14.7
Ask17.2
volume0
Intrest3
Last Price0.08Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest78
Strike
138
138
Last Price-
Change
-
Bid15.7
Ask18.3
volume0
Intrest0
Last Price0.15Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest127
Strike
139
139
Last Price16.25Oct 13, 2025
Change
-0%
Bid16.8
Ask19.3
volume0
Intrest1
Last Price0.03Oct 17, 2025
Change
0.0240%
Bid-
Ask0.05
volume9
Intrest1018
Strike
140
140
Last Price21.2Oct 16, 2025
Change
-0%
Bid17.5
Ask19.5
volume0
Intrest32
Last Price0.2Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest11
Strike
141
141
Last Price-
Change
-
Bid18.6
Ask21.3
volume0
Intrest0
Last Price0.24Oct 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest14
Strike
142
142
Last Price16.4Oct 06, 2025
Change
-0%
Bid18.8
Ask22.3
volume0
Intrest0
Last Price0.08Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest330
Strike
143
143
Last Price16.82Oct 06, 2025
Change
-0%
Bid20.3
Ask23.3
volume0
Intrest0
Last Price0.2Oct 01, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest15
Strike
144
144
Last Price-
Change
-
Bid21.3
Ask24.3
volume0
Intrest0
Last Price0.2Oct 17, 2025
Change
0.18900%
Bid-
Ask0.05
volume19
Intrest1176
Strike
145
145
Last Price27.2Oct 16, 2025
Change
-0%
Bid22.5
Ask25.3
volume0
Intrest15
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid23.7
Ask26.2
volume0
Intrest0
Last Price0.06Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest927
Strike
150
150
Last Price21Oct 01, 2025
Change
-0%
Bid27.6
Ask30.2
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
152.5
152.5
Last Price35.8Oct 16, 2025
Change
-0%
Bid29.6
Ask32.8
volume0
Intrest5
Last Price0.02Oct 17, 2025
Change
0.0250%
Bid-
Ask0.05
volume1
Intrest694
Strike
155
155
Last Price34.7Oct 16, 2025
Change
-0%
Bid32.6
Ask35.3
volume0
Intrest11
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid35.1
Ask37.8
volume0
Intrest0
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest210
Strike
160
160
Last Price33.8Oct 09, 2025
Change
-0%
Bid37.2
Ask40.3
volume0
Intrest1
Last Price0.15Oct 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest645
Strike
165
165
Last Price44.7Oct 16, 2025
Change
-0%
Bid42.3
Ask45.3
volume0
Intrest16
Last Price0.05Oct 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest211
Strike
170
170
Last Price43.83Oct 09, 2025
Change
-0%
Bid46.8
Ask50.1
volume0
Intrest0
Last Price0.03Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest123
Strike
175
175
Last Price39Sep 04, 2025
Change
-0%
Bid52.2
Ask55.3
volume0
Intrest0
Last Price0.05Oct 01, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest169
Strike
180
180
Last Price59.7Oct 16, 2025
Change
-0%
Bid57.2
Ask60.3
volume0
Intrest7
Last Price0.1Sep 23, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest101
Strike
185
185
Last Price56.66Sep 25, 2025
Change
-0%
Bid62.6
Ask65.3
volume0
Intrest0
Last Price0.1Aug 25, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest80
Strike
190
190
Last Price-
Change
-
Bid67.8
Ask70.3
volume0
Intrest0
Last Price0.23Jul 28, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest6
Strike
195
195
Last Price-
Change
-
Bid72.9
Ask75.2
volume0
Intrest0
Last Price0.05Jul 30, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest25
Strike
200
200
Last Price63.7Sep 02, 2025
Change
-0%
Bid76.8
Ask80.1
volume0
Intrest0
Last Price0.05Oct 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest57
Strike
210
210
Last Price-
Change
-
Bid86.8
Ask90.3
volume0
Intrest0
Last Price0.06Jul 28, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest13
Strike
220
220
Last Price-
Change
-
Bid97.5
Ask100.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid107.1
Ask110.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid116.9
Ask120.3
volume0
Intrest0
Last Price0.04Jul 23, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest1
Strike
250
250
Last Price-
Change
-
Bid126.8
Ask130.3
volume0
Intrest0