Fiserv FI - オプションチェーン | ADVFN

US Dollar vs Yen

ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。

登録

ホーム
投資
株式
アメリカ
NYSE
Fiserv Inc (FI)
Fiserv Inc (FI) オプション

Fiserv Inc (FI)

230.60

0.73

(0.32%)

終了 2月17日 6:00AM

230.60

0.00

(0.00%)

取引時間後: 8:38AM

FI ライブオプションフロー

オプションコール

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
205.00	25.10	26.80	27.40	25.95	0.00	0.00 %	0	6	-
207.50	22.90	24.00	23.65	23.45	12.55	113.06 %	1	8	2025/2/14
210.00	19.00	21.50	21.17	20.25	1.48	7.52 %	2	298	2025/2/14
212.50	17.90	19.00	17.80	18.45	0.00	0.00 %	0	28	-
215.00	14.20	18.10	17.69	16.15	0.00	0.00 %	0	151	-
217.50	13.20	14.30	13.90	13.75	0.00	0.00 %	0	16	-
220.00	10.60	11.50	11.70	11.05	0.60	5.41 %	3	747	2025/2/15
222.50	8.30	9.20	7.47	8.75	0.00	0.00 %	0	60	-
225.00	4.80	6.90	7.10	5.85	1.63	29.80 %	4	68	2025/2/15
227.50	2.55	4.50	4.70	3.525	-0.12	-2.49 %	1	719	2025/2/15
230.00	1.50	2.70	2.55	2.10	-0.05	-1.92 %	11	1,146	2025/2/15
232.50	0.25	2.45	1.30	1.35	-0.30	-18.75 %	55	80	2025/2/15
235.00	0.45	0.75	0.77	0.60	0.15	24.19 %	25	152	2025/2/15
237.50	0.15	0.25	0.27	0.20	-0.44	-61.97 %	3	32	2025/2/15
240.00	0.10	0.10	0.10	0.10	-0.07	-41.18 %	603	658	2025/2/15
242.50	0.25	0.15	0.25	0.20	0.00	0.00 %	0	5	-
245.00	0.39	1.35	0.39	0.87	0.00	0.00 %	0	102	-
247.50	0.00	1.35	0.00	0.00	0.00	0.00 %	0	0	-
250.00	0.17	1.35	0.17	0.76	0.00	0.00 %	0	98	-
252.50	0.00	1.35	0.00	0.00	0.00	0.00 %	0	0	-

個人投資家向けのプロ仕様のツール。

プレミアム

オプションプット

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
205.00	0.10	0.10	0.10	0.10	0.00	0.00 %	0	28	-
207.50	0.32	0.75	0.32	0.535	0.00	0.00 %	0	28	-
210.00	0.15	2.15	0.15	1.15	0.00	0.00 %	0	460	-
212.50	0.20	0.95	0.20	0.575	0.00	0.00 %	0	204	-
215.00	0.05	2.15	0.05	1.10	0.00	0.00 %	0	108	-
217.50	0.53	0.75	0.53	0.64	0.00	0.00 %	0	53	-
220.00	0.18	1.10	0.18	0.64	0.00	0.00 %	0	1,261	-
222.50	0.15	0.25	1.12	0.20	0.00	0.00 %	0	25	-
225.00	0.25	0.80	0.35	0.525	-0.46	-56.79 %	12	1,107	2025/2/15
227.50	0.75	0.95	0.82	0.85	-1.03	-55.68 %	2	22	2025/2/15
230.00	1.50	3.00	1.60	2.25	-0.45	-21.95 %	26	51	2025/2/15
232.50	2.70	4.80	2.90	3.75	-1.60	-35.56 %	17	62	2025/2/15
235.00	3.80	7.00	3.98	5.40	-1.32	-24.91 %	11	26	2025/2/15
237.50	6.50	7.60	5.90	7.05	0.00	0.00 %	0	2	-
240.00	8.70	9.90	13.20	9.30	0.00	0.00 %	0	0	-
242.50	11.20	12.20	11.90	11.70	0.00	0.00 %	0	0	-
245.00	12.00	15.70	0.00	13.85	0.00	0.00 %	0	0	-
247.50	14.50	18.40	0.00	16.45	0.00	0.00 %	0	0	-
250.00	17.20	20.80	18.90	19.00	-0.00	0.00 %	0	3	-
252.50	21.10	23.30	0.00	22.20	0.00	0.00 %	0	0	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
JTAIJet AI Inc	US$ 6.02 (133.33%)	104.48M
SRMSRM Entertainment Inc	US$ 0.6999 (95.50%)	254.39M
WRDWeRide Inc	US$ 31.4877 (83.39%)	21.07M
INLFINLIF Limited	US$ 16.27 (80.58%)	7.68M
MBRXMoleculin Biotech Inc	US$ 2.1201 (66.94%)	136.66M
BLACBellevue Life Sciences Acquisition Corporation	US$ 3.08 (-56.31%)	425.19k
BLACUBellevue Life Sciences Acquisition Corporation	US$ 3.36 (-52.68%)	5.21k
CSAICloudastructure Inc	US$ 19.0001 (-49.58%)	1.01M
NEXNNexxen International Ltd	US$ 10.30 (-49.16%)	160.99k
BSLKBolt Projects Holdings Inc	US$ 0.6626 (-46.13%)	13.07M
CNSPCNS Pharmaceuticals Inc	US$ 0.1415 (31.26%)	480.49M
MGOLMGO Global Inc	US$ 0.7176 (-15.08%)	411.17M
SRMSRM Entertainment Inc	US$ 0.6999 (95.50%)	248.48M
INTCIntel Corporation	US$ 23.60 (-2.20%)	225.04M
NVDANVIDIA Corporation	US$ 138.85 (2.63%)	189.56M

Woodpecker3

Woodpecker3 2月前

$FI. Unusual buying opportunity. $FI is powerhouse with stellar financials, business, profits, growing year after year in the billions, cash on hand. https://www.marketwatch.com/investing/stock/fi/financials

Monksdream

Monksdream 3月前

FI anew 52/week hi

Monksdream

Monksdream 6月前

FI new 52 week high

Monksdream

Monksdream 6月前

Monksdream

Monksdream 10月前

FI 10Q due 4/23

Monksdream

Monksdream 11月前

Monksdream

Monksdream 1年前

FI new 52 week high

Monksdream

Monksdream 1年前

FI new 52 week high

Monksdream

Monksdream 1年前

FI new 52 week high

Monksdream

Monksdream 2年前

Fiserv Inc NYSE: FI

GoSymbol lookup
Financials : Financial Services | Large Cap BlendCompany profile
Fiserv, Inc. is a global provider of payments and financial services technology solutions. The Company provides account processing and digital banking solutions, card issuer processing and network services, card issuer processing and network services, payments, e-commerce, merchant acquiring and processing, and the Clover cloud-based point-of-sale solution and business management platform. The Company’s segments include Merchant Acceptance (Acceptance), Financial Technology (Fintech) and Payments and Network (Payments). The Acceptance segment provides a range of commerce-enabling solutions and serves merchants of all sizes around the world. The Fintech segment provides financial institutions around the world with the technology solutions they need to run their operations. The Payments segment provides financial institutions and corporate clients around the world with the products and services required to process digital payment transactions.

ClayTrader

ClayTrader 4年前

* * $FI Video Chart 02-23-2021 * *

Link to Video - click here to watch the technical chart video

eFinanceMarkets

eFinanceMarkets 7年前

$FI Frank's International Chairman Kearney adds President, CEO roles

Frank's International (NYSE:FI) appoints Michael Kearney as President and CEO, effective immediately, in addition to his ongoing role as Chairman.

Kearney has served on FI’s board since 2013 and has more than 25 years of upstream energy executive and board experience; he was named FI's Chairman in late 2015.

Kearney replaces Douglas Stephens, who has left the company to pursue other interests.

Timothy Smith

Timothy Smith 9年前

Schlumberger (NYSE:SLB) is out and Frank's International (NYSE:FI) is in, praising FI's “self-help improvements with a good underlying business.” as Credit Suisse analysts update their top energy stock picks in 10 different subsectors.

Penny Roger$

Penny Roger$ 11年前

FE $FI FO FUM I smell the gains from an oil one.
oil to radar.

Navyvet004

Navyvet004 11年前

Long term here. Good earnings, future is bright for this stock as a oil/ gas stock. Seeking long term dividend.

pack10

pack10 11年前

Cramer just recommended this stock. Looks interesting to me, good growth prospects.

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約