La bourse ferme dans 37 min

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
75,83-1,24 (-1,60 %)
À partir de 10:53AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FIS240621C000325002023-11-29 11:06AM EDT32.5025.9027.3028.300.00--10.00%
FIS240621C000350002023-11-07 10:42AM EDT35.0016.9024.4024.800.00--20.00%
FIS240621C000400002024-06-07 3:08PM EDT40.0037.2033.8037.500.00-350363.77%
FIS240621C000425002024-06-07 3:08PM EDT42.5034.7031.0035.000.00-900335.74%
FIS240621C000450002024-06-07 3:08PM EDT45.0032.0028.5032.500.00-350309.18%
FIS240621C000475002024-06-11 9:59AM EDT47.5028.7526.3030.000.00-99283.98%
FIS240621C000500002024-06-07 3:15PM EDT50.0027.0024.0027.400.00-2100254.88%
FIS240621C000525002024-06-07 3:15PM EDT52.5024.5022.3024.500.00-3510116.80%
FIS240621C000550002024-06-07 3:15PM EDT55.0022.0020.6022.300.00-7703160.06%
FIS240621C000575002024-06-07 3:15PM EDT57.5019.8018.0020.100.00-91085148.34%
FIS240621C000600002024-06-07 3:15PM EDT60.0017.2415.6016.000.00-1,4005892.58%
FIS240621C000625002024-06-07 3:15PM EDT62.5014.9013.1014.300.00-1,400094.34%
FIS240621C000650002024-06-13 3:49PM EDT65.0012.109.0011.900.00-39110.55%
FIS240621C000675002024-06-11 3:50PM EDT67.508.768.208.500.00-151552.54%
FIS240621C000700002024-06-13 1:28PM EDT70.006.275.706.000.00-2639.36%
FIS240621C000720002024-06-13 2:58PM EDT72.005.001.953.900.00-201922.66%
FIS240621C000725002024-06-07 10:52AM EDT72.504.603.003.500.00-6984025.73%
FIS240621C000730002024-06-13 3:53PM EDT73.004.202.803.100.00-222026.76%
FIS240621C000740002024-06-13 2:33PM EDT74.002.902.002.150.00-43421.88%
FIS240621C000750002024-06-13 10:17AM EDT75.001.481.251.400.00-11,01620.70%
FIS240621C000760002024-06-13 9:53AM EDT76.001.090.650.800.00-11,47919.63%
FIS240621C000770002024-06-12 2:37PM EDT77.001.450.350.450.00-138220.31%
FIS240621C000775002024-06-12 3:50PM EDT77.500.800.200.300.00-1558819.83%
FIS240621C000780002024-06-12 9:30AM EDT78.000.550.150.250.00-15621.39%
FIS240621C000790002024-06-13 1:45PM EDT79.000.150.050.150.00-203723.15%
FIS240621C000800002024-06-13 1:45PM EDT80.000.090.050.150.00-2065828.03%
FIS240621C000810002024-05-30 12:40PM EDT81.000.150.050.200.00-101935.16%
FIS240621C000820002024-06-13 9:33AM EDT82.000.050.050.450.00-61150.49%
FIS240621C000825002024-05-30 1:05PM EDT82.500.120.050.450.00-12153.03%
FIS240621C000830002024-05-20 10:22AM EDT83.000.300.050.500.00--957.47%
FIS240621C000840002024-05-21 10:42AM EDT84.000.170.052.200.00--283.40%
FIS240621C000850002024-06-03 9:38AM EDT85.000.100.052.200.00-57788.87%
FIS240621C000860002024-06-11 1:22PM EDT86.000.050.050.150.00-1453.32%
FIS240621C000870002024-06-07 3:32PM EDT87.000.050.050.200.00-1155.08%
FIS240621C000900002024-06-03 9:30AM EDT90.000.120.001.000.00-86489.26%
FIS240621C000950002024-06-03 12:49PM EDT95.000.060.001.000.00-151108.69%
FIS240621C001000002024-05-31 10:42AM EDT100.000.050.000.050.00-51153877.34%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FIS240621P000250002023-11-07 1:43PM EDT25.000.250.000.200.00-128338.28%
FIS240621P000275002023-07-18 9:30AM EDT27.500.300.000.000.00-51550.00%
FIS240621P000300002023-11-07 2:32PM EDT30.000.450.000.300.00-13303.52%
FIS240621P000325002023-10-27 1:29PM EDT32.501.150.000.550.00-10308.20%
FIS240621P000350002024-04-29 3:28PM EDT35.000.050.001.850.00-212364.65%
FIS240621P000375002024-05-21 2:07PM EDT37.500.050.000.700.00-326273.05%
FIS240621P000400002024-03-28 3:47PM EDT40.000.100.000.750.00-572254.30%
FIS240621P000425002024-05-20 12:07PM EDT42.500.150.001.000.00-1784247.46%
FIS240621P000450002024-03-27 9:30AM EDT45.000.150.000.000.00-14650.00%
FIS240621P000475002024-04-19 11:59AM EDT47.500.150.000.750.00-1622194.34%
FIS240621P000500002024-05-30 2:57PM EDT50.000.050.002.150.00-5553227.93%
FIS240621P000525002024-04-19 11:15AM EDT52.500.200.000.150.00-1776119.14%
FIS240621P000550002024-04-18 11:24AM EDT55.000.280.000.150.00-7444105.86%
FIS240621P000575002024-05-16 9:30AM EDT57.500.050.002.150.00-5354167.09%
FIS240621P000600002024-06-11 1:49PM EDT60.000.050.000.000.00-5034825.00%
FIS240621P000625002024-06-12 10:47AM EDT62.500.050.000.900.00-151999.61%
FIS240621P000650002024-05-21 11:31AM EDT65.000.150.052.100.00-160442110.94%
FIS240621P000660002024-06-13 10:13AM EDT66.000.100.050.450.00-2666.60%
FIS240621P000675002024-06-06 9:45AM EDT67.500.160.050.400.00-167056.64%
FIS240621P000700002024-06-03 10:06AM EDT70.000.200.000.000.00-129012.50%
FIS240621P000710002024-06-04 10:49AM EDT71.000.250.050.200.00-13035.84%
FIS240621P000725002024-06-12 9:45AM EDT72.500.100.100.200.00-180527.25%
FIS240621P000730002024-06-10 9:32AM EDT73.000.220.150.250.00-12,01626.27%
FIS240621P000740002024-06-10 9:32AM EDT74.000.320.250.400.00-19024.37%
FIS240621P000750002024-06-12 12:17PM EDT75.000.270.550.650.00-229722.75%
FIS240621P000760002024-06-13 2:55PM EDT76.000.551.001.100.00-278522.66%
FIS240621P000770002024-06-14 10:25AM EDT77.001.791.551.70+0.72+67.29%204122.46%
FIS240621P000775002024-06-10 2:32PM EDT77.501.201.952.150.00-1233224.90%
FIS240621P000780002024-06-12 10:54AM EDT78.001.202.352.700.00-125629.74%
FIS240621P000800002024-06-11 12:04PM EDT80.004.503.604.500.00-121435.69%
FIS240621P000820002024-06-04 9:49AM EDT82.006.106.207.000.00-12063.28%
FIS240621P000825002024-04-10 9:50AM EDT82.5010.306.309.500.00--877.88%
FIS240621P000830002024-06-10 11:03AM EDT83.006.306.808.600.00--158.79%
FIS240621P000890002024-05-30 11:10AM EDT89.0015.0011.7015.200.00-5073.83%
FIS240621P000900002024-05-31 1:45PM EDT90.0015.5012.7016.300.00-5580.66%
FIS240621P000950002024-05-31 10:23AM EDT95.0020.8017.7021.300.00-1099.02%
FIS240621P001000002023-03-13 2:09PM EDT100.0047.3242.2046.900.00--0621.68%