Fiserv FI - オプションチェーン | ADVFN

US Dollar vs Yen

登録してリアルタイムのチャート、分析ツール、価格を入手してください。

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15日 6:00AM

230.60

0.00

( 0.00% )

プレマーケット: 6:00PM

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	13.90	13.90	13.90	13.90	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	4.70	4.70	4.70	4.70	0.00	0.00 %	0	719	-
230.00	2.55	2.55	2.55	2.55	0.00	0.00 %	0	1,146	-
232.50	1.30	1.30	1.30	1.30	0.00	0.00 %	0	80	-
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	0.00	0.00 %	0	658	-
242.50	0.25	0.15	0.25	0.20	0.00	0.00 %	0	5	-
245.00	0.39	0.39	0.39	0.39	0.00	0.00 %	0	102	-
247.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
250.00	0.17	0.17	0.17	0.17	0.00	0.00 %	0	98	-
252.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	0.32	0.32	0.32	0.00	0.00 %	0	28	-
210.00	0.15	0.15	0.15	0.15	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	0.53	0.53	0.53	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	0.35	0.35	0.35	0.35	0.00	0.00 %	0	1,107	-
227.50	0.82	0.82	0.82	0.82	0.00	0.00 %	0	22	-
230.00	1.60	1.60	1.60	1.60	0.00	0.00 %	0	51	-
232.50	2.90	2.90	2.90	2.90	0.00	0.00 %	0	62	-
235.00	3.80	7.00	3.98	5.40	-1.32	-24.91 %	11	26	2025/2/15
237.50	5.90	5.90	5.90	5.90	0.00	0.00 %	0	2	-
240.00	13.20	13.20	13.20	13.20	0.00	0.00 %	0	0	-
242.50	11.90	11.90	11.90	11.90	0.00	0.00 %	0	0	-
245.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
247.50	14.50	18.40	0.00	16.45	0.00	0.00 %	0	0	-
250.00	18.90	18.90	18.90	18.90	-0.00	0.00 %	0	3	-
252.50	0.00	0.00	0.00	0.00	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
EFOIEnergy Focus Inc	US$ 2.15 (66.67%)	3.79M
GLYCGlycoMimetics Inc	US$ 0.4816 (66.07%)	11.34M
INTGIntergroup Corporation	US$ 22.80 (61.13%)	6
FGMCFG Merger II Corporation	US$ 14.85 (54.45%)	9
FSFGFirst Savings Financial Group Inc	US$ 37.00 (49.07%)	104
RSLSReShape Lifesciences Inc	US$ 0.85 (-63.52%)	303.24k
LEELee Enterprises Inc	US$ 7.00 (-38.92%)	100
NTICNorthern Technologies International Corporation	US$ 7.00 (-37.94%)	144
GLDDGreat Lakes Dredge and Dock Corporation	US$ 7.00 (-36.36%)	113
MTRXMatrix Service Co	US$ 10.60 (-30.26%)	252
ADTXAditxt Inc	US$ 0.0972 (38.86%)	45.08M
GLYCGlycoMimetics Inc	US$ 0.4816 (66.07%)	11.34M
EDBLEdible Garden AG Inc	US$ 0.2538 (25.96%)	5.65M
MGOLMGO Global Inc	US$ 0.5468 (-23.80%)	5.39M
DGLYDigital Ally Inc	US$ 0.0829 (8.08%)	4.74M

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