Marchés français ouverture 8 h 30 min
Dow Jones
36 204,44 -41,06 (-0,11 %) Nasdaq
14 185,49 -119,54 (-0,84 %) Nikkei 225
33 231,27 -200,24 (-0,60 %) EUR/USD
1,0839 -0,0046 (-0,42 %) HANG SENG
16 646,05 -184,25 (-1,09 %) Bitcoin EUR
38 594,98 +1 831,97 (+4,98 %)
Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS231215C00040000 | 2023-11-17 3:25PM EST | 40.00 | 14.75 | 19.00 | 20.80 | 0.00 | - | 3 | 0 | 183.01% |
| FIS231215C00045000 | 2023-11-17 9:47AM EST | 45.00 | 9.30 | 14.50 | 15.90 | 0.00 | - | 2 | 6 | 103.71% |
| FIS231215C00047500 | 2023-11-13 1:27PM EST | 47.50 | 5.56 | 11.80 | 13.20 | 0.00 | - | 10 | 135 | 67.19% |
| FIS231215C00050000 | 2023-11-24 11:42AM EST | 50.00 | 5.48 | 9.00 | 10.90 | 0.00 | - | 3 | 112 | 105.86% |
| FIS231215C00052500 | 2023-11-28 11:44AM EST | 52.50 | 4.80 | 7.20 | 8.40 | 0.00 | - | 1 | 330 | 62.01% |
| FIS231215C00055000 | 2023-12-01 11:49AM EST | 55.00 | 5.00 | 4.40 | 5.60 | +0.49 | +10.86% | 1 | 10,740 | 56.84% |
| FIS231215C00057500 | 2023-12-01 1:06PM EST | 57.50 | 2.34 | 2.40 | 2.80 | +0.27 | +13.04% | 131 | 1,226 | 28.71% |
| FIS231215C00060000 | 2023-12-04 3:59PM EST | 60.00 | 0.85 | 0.80 | 0.90 | -0.03 | -3.41% | 45 | 284 | 21.53% |
| FIS231215C00065000 | 2023-12-01 9:35AM EST | 65.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 11 | 12 | 29.88% |
Options de ventepour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS231215P00030000 | 2023-10-26 8:31AM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 153.91% |
| FIS231215P00032500 | 2023-10-25 8:30AM EST | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| FIS231215P00035000 | 2023-11-21 10:34AM EST | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 121.88% |
| FIS231215P00037500 | 2023-10-26 8:37AM EST | 37.50 | 0.40 | 0.00 | 0.10 | 0.00 | - | - | 0 | 117.97% |
| FIS231215P00040000 | 2023-11-20 3:59PM EST | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 73 | 103.13% |
| FIS231215P00042500 | 2023-11-07 2:47PM EST | 42.50 | 0.19 | 0.00 | 0.10 | 0.00 | - | 11 | 22 | 89.45% |
| FIS231215P00045000 | 2023-12-01 11:09AM EST | 45.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 56 | 76.17% |
| FIS231215P00047500 | 2023-12-01 10:30AM EST | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 313 | 63.67% |
| FIS231215P00050000 | 2023-11-29 3:34PM EST | 50.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 24 | 475 | 51.37% |
| FIS231215P00052500 | 2023-11-30 3:07PM EST | 52.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 3,631 | 44.92% |
| FIS231215P00055000 | 2023-12-01 1:00PM EST | 55.00 | 0.19 | 0.10 | 0.15 | 0.00 | - | 1 | 73 | 35.16% |
| FIS231215P00057500 | 2023-12-04 3:03PM EST | 57.50 | 0.40 | 0.35 | 0.45 | -0.30 | -42.86% | 105 | 50 | 31.20% |
| FIS231215P00060000 | 2023-12-04 1:05PM EST | 60.00 | 1.51 | 1.30 | 1.40 | -0.89 | -37.08% | 18 | 32 | 31.45% |
| FIS231215P00075000 | 2023-11-14 9:41AM EST | 75.00 | 21.40 | 14.70 | 16.40 | 0.00 | - | - | 0 | 92.97% |
