$208.66
-1.45-0.69%
In chiusura: -
$208.66
0.000.00%
After hour: Apr 17, 4:00 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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid87
Ask90.1
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid82
Ask85.1
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid77.3
Ask80
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid73.3
Ask76
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price82.96Mar 18, 2025
Change
00%
Bid72.3
Ask75
volume0
Intrest1
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price75.51Apr 14, 2025
Change
00%
Bid71
Ask74
volume0
Intrest1
Strike
136
136
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid70
Ask73.8
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid69.1
Ask72.7
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid68.1
Ask71.7
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid67.1
Ask70.8
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid66.3
Ask69.1
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid65.1
Ask68.7
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid64.1
Ask67.8
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid63.1
Ask66.7
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid62.1
Ask65.8
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid61.1
Ask64.8
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid60.4
Ask63.1
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid59.1
Ask62.8
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price-
Change
-
Bid58.1
Ask61.8
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price46.3Apr 07, 2025
Change
00%
Bid57.1
Ask60.8
volume0
Intrest1
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid54.6
Ask58.3
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid52.1
Ask55.8
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid49.6
Ask53.3
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid47.2
Ask50.8
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid45
Ask47.8
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid42.5
Ask45.3
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price-
Change
-
Bid39.8
Ask43.4
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid37.3
Ask41
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Last Price-
Change
-
Bid35.2
Ask38
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid32.7
Ask35.6
volume0
Intrest0
Strike
175
175
Last Price0.58Apr 17, 2025
Change
-
Bid-
Ask1.5
volume1
Intrest0
Last Price-
Change
-
Bid30
Ask33.7
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid27.7
Ask31.4
volume0
Intrest0
Strike
180
180
Last Price0.72Apr 17, 2025
Change
0.1935.85%
Bid-
Ask1.4
volume2181
Intrest77
Last Price-
Change
-
Bid25.3
Ask29.1
volume0
Intrest0
Strike
182.5
182.5
Last Price0.9Apr 17, 2025
Change
-
Bid-
Ask2.15
volume1
Intrest0
Last Price-
Change
-
Bid23.3
Ask26.5
volume0
Intrest0
Strike
185
185
Last Price3.28Apr 11, 2025
Change
00%
Bid0.4
Ask2.6
volume0
Intrest1
Last Price-
Change
-
Bid21.1
Ask24.6
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid0.6
Ask2.3
volume0
Intrest0
Last Price22.2Apr 16, 2025
Change
00%
Bid19.2
Ask22
volume0
Intrest0
Strike
190
190
Last Price3.7Apr 11, 2025
Change
00%
Bid0.9
Ask2.55
volume0
Intrest4
Last Price19.66Apr 11, 2025
Change
00%
Bid17.2
Ask19.9
volume0
Intrest1
Strike
192.5
192.5
Last Price1.35Apr 16, 2025
Change
00%
Bid1.05
Ask2.85
volume0
Intrest7
Last Price21.38Apr 15, 2025
Change
00%
Bid15.1
Ask18.2
volume0
Intrest11
Strike
195
195
Last Price2.35Apr 17, 2025
Change
0.219.81%
Bid1.4
Ask3.1
volume6
Intrest15
Last Price14.43Apr 17, 2025
Change
1.9111.69%
Bid13.6
Ask15.3
volume5
Intrest1
Strike
197.5
197.5
Last Price2.9Apr 17, 2025
Change
0.8541.46%
Bid2.65
Ask3.5
volume3
Intrest2
Last Price13Apr 17, 2025
Change
00%
Bid11.6
Ask14.7
volume3
Intrest1
Strike
200
200
Last Price3.8Apr 17, 2025
Change
1.1543.4%
Bid3.3
Ask5.1
volume40
Intrest33
Last Price11.7Apr 11, 2025
Change
00%
Bid10.2
Ask11.5
volume0
Intrest3
Strike
202.5
202.5
Last Price4.2Apr 17, 2025
Change
131.25%
Bid4.3
Ask4.9
volume8
Intrest10
Last Price11.3Apr 11, 2025
Change
00%
Bid8.2
Ask11.4
volume0
Intrest89
Strike
205
205
Last Price6.55Apr 17, 2025
Change
0.6911.77%
Bid5.2
Ask6.8
volume1113
Intrest5
Last Price8.6Apr 17, 2025
Change
3.126.5%
Bid6.7
Ask8.9
volume2
Intrest31
Strike
207.5
207.5
Last Price6.9Apr 17, 2025
Change
2.556.82%
Bid5.9
Ask7.9
volume1261
Intrest112
Last Price7.1Apr 17, 2025
Change
3.1430.66%
Bid5.6
Ask8
volume6
Intrest25
Strike
210
210
Last Price7.5Apr 17, 2025
Change
2.5852.44%
Bid7.1
Ask9.2
volume53
Intrest209
Last Price8.7Apr 14, 2025
Change
00%
Bid4
Ask7.3
volume0
Intrest43
Strike
212.5
212.5
Last Price8.2Apr 17, 2025
Change
1.9230.57%
Bid8.1
Ask10.4
volume2
Intrest7
Last Price4.97Apr 17, 2025
Change
0.9916.61%
Bid3.2
Ask5.9
volume2
Intrest13
Strike
215
215
Last Price9.7Apr 17, 2025
Change
13.4458.08%
Bid9.5
Ask11.9
volume4
Intrest53
Last Price3.31Apr 17, 2025
Change
-
Bid2.4
Ask4.6
volume3
Intrest0
Strike
217.5
217.5
Last Price14.2Apr 11, 2025
Change
00%
Bid10
Ask13.6
volume0
Intrest29
Last Price5.36Apr 09, 2025
Change
00%
Bid1.75
Ask2.75
volume0
Intrest2
Strike
220
220
Last Price27.12Apr 07, 2025
Change
00%
Bid13
Ask16
volume0
Intrest85
Last Price2.67Apr 16, 2025
Change
00%
Bid1.25
Ask2.4
volume0
Intrest3
Strike
222.5
222.5
Last Price-
Change
-
Bid13.5
Ask16.9
volume0
Intrest0
Last Price1.6Apr 17, 2025
Change
0.7431.62%
Bid0.5
Ask2.45
volume11
Intrest49
Strike
225
225
Last Price17.12Mar 12, 2025
Change
00%
Bid16.1
Ask19.3
volume0
Intrest1
Last Price0.95Apr 17, 2025
Change
1.9767.47%
Bid0.05
Ask1.35
volume1
Intrest1
Strike
227.5
227.5
Last Price-
Change
-
Bid17.9
Ask20.6
volume0
Intrest0
Last Price0.72Apr 17, 2025
Change
0.6447.06%
Bid0.3
Ask0.95
volume6
Intrest15
Strike
230
230
Last Price20.2Apr 14, 2025
Change
00%
Bid19.9
Ask23.6
volume0
Intrest1
Last Price0.51Apr 17, 2025
Change
-
Bid0.15
Ask1.75
volume1
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid22.8
Ask25.9
volume0
Intrest0
Last Price0.22Apr 17, 2025
Change
0.5671.79%
Bid-
Ask1.35
volume2181
Intrest22
Strike
235
235
Last Price-
Change
-
Bid25.1
Ask28.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid27.6
Ask30.7
volume0
Intrest0
Last Price0.9Apr 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
240
240
Last Price-
Change
-
Bid30
Ask33.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid32.5
Ask35.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid35
Ask37.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid37
Ask40.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid40
Ask42.9
volume0
Intrest0
Last Price0.92Mar 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
255
255
Last Price-
Change
-
Bid45
Ask47.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid50
Ask52.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid55
Ask57.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid60.1
Ask62.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid64.5
Ask67.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid70
Ask72.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid75
Ask77.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid80
Ask82.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid85
Ask87.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid90
Ask92.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid95
Ask97.9
volume0
Intrest0