La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 277,67 +2 840,81 (+5,12 %)
Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240510C00064000 | 2024-04-16 3:35PM EDT | 64.00 | 7.80 | 7.00 | 9.10 | 0.00 | - | - | 2 | 101.66% |
| FIS240510C00068000 | 2024-05-03 2:45PM EDT | 68.00 | 4.21 | 4.00 | 4.60 | +0.87 | +26.05% | 15 | 23 | 71.19% |
| FIS240510C00069000 | 2024-05-03 9:39AM EDT | 69.00 | 3.20 | 3.50 | 4.00 | +0.34 | +11.89% | 9 | 65 | 72.75% |
| FIS240510C00070000 | 2024-05-03 1:16PM EDT | 70.00 | 3.00 | 3.00 | 3.20 | +1.35 | +81.82% | 25 | 21 | 70.12% |
| FIS240510C00071000 | 2024-05-03 3:59PM EDT | 71.00 | 2.57 | 2.50 | 2.80 | +0.62 | +31.79% | 1,034 | 1,344 | 71.24% |
| FIS240510C00072000 | 2024-05-03 3:58PM EDT | 72.00 | 2.20 | 2.10 | 2.35 | +1.00 | +83.33% | 5 | 111 | 71.53% |
| FIS240510C00073000 | 2024-05-03 3:49PM EDT | 73.00 | 1.75 | 1.75 | 1.85 | +0.50 | +40.00% | 1,574 | 345 | 70.41% |
| FIS240510C00074000 | 2024-05-03 2:35PM EDT | 74.00 | 1.37 | 1.40 | 1.50 | +0.82 | +149.09% | 4 | 292 | 69.78% |
| FIS240510C00075000 | 2024-05-03 2:43PM EDT | 75.00 | 1.14 | 1.05 | 1.35 | +0.34 | +42.50% | 34 | 1,441 | 70.65% |
| FIS240510C00077000 | 2024-05-03 2:42PM EDT | 77.00 | 0.73 | 0.70 | 0.80 | +0.28 | +62.22% | 51 | 146 | 70.07% |
| FIS240510C00078000 | 2024-05-02 10:54AM EDT | 78.00 | 0.50 | 0.55 | 0.80 | +0.20 | +66.67% | 1 | 38 | 73.49% |
| FIS240510C00080000 | 2024-05-03 3:58PM EDT | 80.00 | 0.36 | 0.35 | 0.50 | +0.13 | +56.52% | 29 | 15 | 73.83% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240510P00061000 | 2024-04-12 10:51AM EDT | 61.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 74.02% |
| FIS240510P00062000 | 2024-05-03 3:08PM EDT | 62.00 | 0.30 | 0.20 | 0.40 | -0.25 | -45.45% | 13 | 4 | 72.75% |
| FIS240510P00063000 | 2024-05-03 1:15PM EDT | 63.00 | 0.50 | 0.30 | 0.50 | -0.36 | -41.86% | 11 | 272 | 71.68% |
| FIS240510P00065000 | 2024-05-03 3:18PM EDT | 65.00 | 0.74 | 0.00 | 0.80 | -0.32 | -30.19% | 51 | 163 | 57.42% |
| FIS240510P00066000 | 2024-05-02 11:07AM EDT | 66.00 | 1.38 | 0.80 | 1.05 | 0.00 | - | 17 | 20 | 69.97% |
| FIS240510P00067000 | 2024-05-03 3:53PM EDT | 67.00 | 1.18 | 0.85 | 1.30 | -0.61 | -34.08% | 3 | 1 | 65.97% |
| FIS240510P00068000 | 2024-05-01 3:32PM EDT | 68.00 | 1.59 | 1.05 | 1.60 | -1.41 | -47.00% | 1 | 29 | 63.92% |
| FIS240510P00069000 | 2024-05-02 3:42PM EDT | 69.00 | 2.62 | 1.75 | 2.00 | 0.00 | - | 5 | 72 | 68.60% |
| FIS240510P00070000 | 2024-05-03 3:58PM EDT | 70.00 | 2.45 | 2.15 | 2.45 | -0.75 | -23.44% | 33 | 113 | 68.07% |
| FIS240510P00071000 | 2024-05-02 9:33AM EDT | 71.00 | 2.85 | 2.65 | 2.95 | -1.45 | -33.72% | 1 | 203 | 67.92% |
| FIS240510P00072000 | 2024-04-29 10:24AM EDT | 72.00 | 3.40 | 2.20 | 3.70 | 0.00 | - | 7 | 6 | 57.13% |
| FIS240510P00073000 | 2024-04-23 12:39PM EDT | 73.00 | 3.12 | 3.30 | 4.10 | 0.00 | - | 1 | 2 | 60.21% |
