$232.34
-2.09-0.89%
近くで: -
$228.13
-4.21-1.81%
時間外: Feb 21, 7:39 PM EDT
Comments
Loading...
Fiserv (NYSE:FI) 株価情報, オプションチェーン
オプションチェーンは、Fiservの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Fiservの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price115.29Feb 11, 2025
Change
00%
Bid115.5
Ask119.3
volume0
Intrest20
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price110.33Feb 11, 2025
Change
00%
Bid110.5
Ask114.3
volume0
Intrest20
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price105.36Feb 11, 2025
Change
00%
Bid105.5
Ask109.3
volume0
Intrest10
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price100.4Feb 11, 2025
Change
00%
Bid100.5
Ask104.3
volume0
Intrest10
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price95.4Feb 11, 2025
Change
00%
Bid95.5
Ask99.3
volume0
Intrest5
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price90.19Feb 11, 2025
Change
00%
Bid90.9
Ask94.3
volume0
Intrest20
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price85.23Feb 11, 2025
Change
00%
Bid85.5
Ask89.3
volume0
Intrest20
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price80.47Feb 11, 2025
Change
00%
Bid80.5
Ask84.3
volume0
Intrest5
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid75.6
Ask79.3
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Last Price-
Change
-
Bid70.5
Ask74.4
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid65.6
Ask69.4
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid60.6
Ask64.5
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid55.6
Ask59.5
volume0
Intrest0
Strike
175
175
Last Price0.4Feb 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid50.6
Ask54.3
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid45.6
Ask49.4
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid40.6
Ask44.4
volume0
Intrest0
Strike
190
190
Last Price0.38Feb 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid35.6
Ask39.4
volume0
Intrest0
Strike
195
195
Last Price0.38Feb 07, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest5
Last Price34.35Feb 21, 2025
Change
3.059.74%
Bid30.7
Ask34.4
volume5
Intrest6
Strike
200
200
Last Price1.55Jan 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid28.1
Ask31.9
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price14.73Jan 31, 2025
Change
00%
Bid25.6
Ask29.4
volume0
Intrest3
Strike
205
205
Last Price0.45Feb 05, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest18
Last Price-
Change
-
Bid23.2
Ask26.6
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Last Price11.46Feb 03, 2025
Change
00%
Bid21.6
Ask23.7
volume0
Intrest22
Strike
210
210
Last Price0.45Feb 05, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest17
Last Price-
Change
-
Bid19.2
Ask21.9
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price16.23Feb 05, 2025
Change
00%
Bid16.9
Ask19.3
volume0
Intrest62
Strike
215
215
Last Price0.15Feb 18, 2025
Change
00%
Bid0.05
Ask1.8
volume0
Intrest46
Last Price-
Change
-
Bid13.8
Ask16.5
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price14.3Feb 18, 2025
Change
00%
Bid11.6
Ask13.8
volume0
Intrest11
Strike
220
220
Last Price0.22Feb 21, 2025
Change
0.1845%
Bid-
Ask0.3
volume30
Intrest118
Last Price8.35Feb 13, 2025
Change
00%
Bid9.6
Ask11.7
volume0
Intrest2
Strike
222.5
222.5
Last Price-
Change
-
Bid0.25
Ask0.45
volume0
Intrest0
Last Price6.55Feb 13, 2025
Change
00%
Bid8
Ask8.9
volume0
Intrest23
Strike
225
225
Last Price0.4Feb 20, 2025
Change
00%
Bid0.25
Ask0.7
volume0
Intrest16
Last Price7.85Feb 20, 2025
Change
00%
Bid4.4
Ask7.6
volume0
Intrest5
Strike
227.5
227.5
Last Price0.6Feb 21, 2025
Change
0.059.09%
Bid0.6
Ask1.3
volume3
Intrest7
Last Price4.45Feb 21, 2025
Change
1.5525.83%
Bid4.1
Ask4.5
volume4
Intrest54
Strike
230
230
Last Price1.6Feb 21, 2025
Change
0.3528%
Bid1.55
Ask1.85
volume18
Intrest10
Last Price3.1Feb 21, 2025
Change
2.746.55%
Bid2.1
Ask4
volume281
Intrest558
Strike
232.5
232.5
Last Price2.62Feb 21, 2025
Change
0.7842.39%
Bid1.35
Ask2.85
volume7
Intrest17
Last Price1.83Feb 21, 2025
Change
1.2740.97%
Bid1.55
Ask2.6
volume52
Intrest73
Strike
235
235
Last Price4.04Feb 21, 2025
Change
1.3449.63%
Bid3.5
Ask4.3
volume18
Intrest72
Last Price1.82Feb 21, 2025
Change
0.126.19%
Bid0.4
Ask1.05
volume12
Intrest23
Strike
237.5
237.5
Last Price5.73Feb 21, 2025
Change
1.6841.48%
Bid5.1
Ask6
volume22
Intrest17
Last Price0.48Feb 21, 2025
Change
0.5452.94%
Bid0.35
Ask0.5
volume2
Intrest61
Strike
240
240
Last Price5.5Feb 19, 2025
Change
00%
Bid6.4
Ask9.4
volume0
Intrest6
Last Price0.37Feb 13, 2025
Change
00%
Bid0.15
Ask0.3
volume0
Intrest2
Strike
242.5
242.5
Last Price-
Change
-
Bid8.7
Ask11.4
volume0
Intrest0
Last Price0.23Feb 20, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest7
Strike
245
245
Last Price-
Change
-
Bid11.5
Ask13.6
volume0
Intrest0
Last Price0.14Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
247.5
247.5
Last Price-
Change
-
Bid14.3
Ask16.3
volume0
Intrest0
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest12
Strike
250
250
Last Price-
Change
-
Bid16.7
Ask18.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid19
Ask21.5
volume0
Intrest0
Last Price0.85Jan 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
255
255
Last Price-
Change
-
Bid20.8
Ask24.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid23.3
Ask26.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid26
Ask29.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid30.8
Ask34.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid35.8
Ask39.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid40.8
Ask44.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid45.8
Ask49.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid51
Ask54.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid55.8
Ask59.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid60.8
Ask64.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid66.4
Ask69.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid70.8
Ask74.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved