Marchés français ouverture 8 h 18 min

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
78,11+0,39 (+0,50 %)
À la clôture : 04:00PM EDT
78,11 0,00 (0,00 %)
Échanges après Bourse : 06:12PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FIS240524C000500002024-05-14 9:54AM EDT50.0026.5026.6030.300.00-11257.42%
FIS240524C000620002024-05-14 9:52AM EDT62.0014.4014.3017.900.00--4245.41%
FIS240524C000670002024-04-30 3:17PM EDT67.003.509.8012.900.00--7100.00%
FIS240524C000680002024-05-20 3:58PM EDT68.009.809.1012.200.00-36114.84%
FIS240524C000690002024-05-17 11:01AM EDT69.009.008.309.400.00-21288.87%
FIS240524C000700002024-05-21 10:27AM EDT70.008.007.4010.30+0.20+2.56%355108.11%
FIS240524C000710002024-05-08 10:42AM EDT71.002.907.007.400.00-3317255.47%
FIS240524C000720002024-05-17 3:54PM EDT72.006.605.806.400.00-31,40765.14%
FIS240524C000730002024-05-15 11:58AM EDT73.004.224.006.100.00-212390.23%
FIS240524C000740002024-05-21 12:58PM EDT74.004.183.506.10+1.37+48.75%11767.68%
FIS240524C000750002024-05-21 12:58PM EDT75.003.203.103.50+0.10+3.23%211045.12%
FIS240524C000760002024-05-16 9:52AM EDT76.002.052.052.400.00-11231.54%
FIS240524C000770002024-05-21 11:11AM EDT77.001.101.051.45-0.09-7.56%1510023.83%
FIS240524C000780002024-05-21 1:39PM EDT78.000.600.600.75+0.05+9.09%27021.29%
FIS240524C000790002024-05-21 3:12PM EDT79.000.300.200.300.00-81319.83%
FIS240524C000800002024-05-21 3:52PM EDT80.000.140.100.15-0.01-6.67%21546322.46%
FIS240524C000810002024-05-16 10:32AM EDT81.000.150.000.250.00--5535.16%
FIS240524C000820002024-05-17 9:57AM EDT82.000.100.000.250.00-6642.58%
FIS240524C000830002024-04-23 1:19PM EDT83.000.270.000.500.00--162.40%
FIS240524C000850002024-05-20 11:09AM EDT85.000.060.000.750.00-81370.41%
FIS240524C000900002024-05-13 12:30PM EDT90.000.060.000.050.00-1160.94%
FIS240524C000910002024-05-13 2:11PM EDT91.000.050.001.000.00-11115.43%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FIS240524P000600002024-05-01 9:48AM EDT60.000.500.000.050.00--2107.81%
FIS240524P000610002024-04-30 2:16PM EDT61.000.550.000.700.00--1159.38%
FIS240524P000620002024-04-15 3:16PM EDT62.000.650.000.750.00--2153.32%
FIS240524P000650002024-05-14 10:30AM EDT65.000.150.000.050.00-1778.13%
FIS240524P000660002024-05-14 9:30AM EDT66.000.100.000.700.00-110117.87%
FIS240524P000670002024-05-01 3:22PM EDT67.002.550.000.700.00--10109.77%
FIS240524P000680002024-05-08 9:33AM EDT68.000.150.000.050.00-14060.94%
FIS240524P000690002024-05-01 3:50PM EDT69.003.700.000.050.00--5755.47%
FIS240524P000700002024-05-15 3:49PM EDT70.000.050.000.05-0.05-50.00%26550.00%
FIS240524P000710002024-05-21 10:17AM EDT71.000.050.000.050.00-110349.61%
FIS240524P000720002024-05-21 11:17AM EDT72.000.050.000.10-0.50-90.91%45049.81%
FIS240524P000730002024-05-09 10:25AM EDT73.000.800.000.750.00-151561.91%
FIS240524P000740002024-05-20 2:01PM EDT74.000.070.000.500.00-14113159.28%
FIS240524P000750002024-05-15 10:22AM EDT75.000.300.000.100.00-303629.20%
FIS240524P000760002024-05-21 9:48AM EDT76.000.120.000.10-0.07-36.84%513021.88%
FIS240524P000770002024-05-20 1:07PM EDT77.000.250.100.200.00-13218.46%
FIS240524P000790002024-05-20 11:49AM EDT79.000.951.001.100.00-91216.55%
FIS240524P000820002024-05-17 10:19AM EDT82.004.003.105.800.00-1157.03%
FIS240524P000830002024-05-17 3:30PM EDT83.004.504.606.600.00-363871.48%