La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 671,43 +1 045,11 (+1,70 %)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS241018C00040000 | 2024-03-28 9:30AM EDT | 40.00 | 34.31 | 27.70 | 32.50 | 0.00 | - | 1 | 1 | 0.00% |
| FIS241018C00045000 | 2024-01-22 12:24PM EDT | 45.00 | 17.90 | 19.20 | 19.90 | 0.00 | - | 5 | 30 | 0.00% |
| FIS241018C00047500 | 2024-02-21 10:34AM EDT | 47.50 | 16.90 | 23.50 | 26.40 | 0.00 | - | - | 4 | 0.00% |
| FIS241018C00050000 | 2024-02-14 2:04PM EDT | 50.00 | 14.80 | 19.30 | 22.60 | 0.00 | - | 5 | 5 | 0.00% |
| FIS241018C00052500 | 2024-05-07 9:35AM EDT | 52.50 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| FIS241018C00055000 | 2024-06-26 3:55PM EDT | 55.00 | 21.63 | 19.10 | 23.40 | 0.00 | - | 1 | 5 | 79.25% |
| FIS241018C00057500 | 2024-06-25 9:41AM EDT | 57.50 | 19.30 | 18.00 | 18.70 | 0.00 | - | 1 | 29 | 41.85% |
| FIS241018C00060000 | 2024-07-10 10:28AM EDT | 60.00 | 14.10 | 14.30 | 18.20 | 0.00 | - | 7 | 21 | 62.45% |
| FIS241018C00062500 | 2024-07-11 11:09AM EDT | 62.50 | 14.13 | 12.00 | 15.50 | 0.00 | - | 2 | 84 | 53.47% |
| FIS241018C00065000 | 2024-07-15 9:50AM EDT | 65.00 | 13.30 | 9.80 | 13.50 | 0.00 | - | 1 | 41 | 51.34% |
| FIS241018C00067500 | 2024-07-24 9:59AM EDT | 67.50 | 8.70 | 9.70 | 11.40 | 0.00 | - | 1 | 70 | 47.66% |
| FIS241018C00070000 | 2024-07-26 1:51PM EDT | 70.00 | 7.90 | 7.80 | 8.00 | +0.50 | +6.76% | 2 | 125 | 33.14% |
| FIS241018C00072500 | 2024-07-26 10:42AM EDT | 72.50 | 6.55 | 4.10 | 6.30 | +0.85 | +14.91% | 2 | 628 | 32.01% |
| FIS241018C00075000 | 2024-07-25 3:44PM EDT | 75.00 | 4.40 | 4.50 | 4.80 | 0.00 | - | 3 | 386 | 30.90% |
| FIS241018C00077500 | 2024-07-26 3:11PM EDT | 77.50 | 3.50 | 3.30 | 3.50 | +0.40 | +12.90% | 5 | 266 | 29.69% |
| FIS241018C00080000 | 2024-07-25 2:58PM EDT | 80.00 | 2.24 | 2.35 | 2.50 | 0.00 | - | 1 | 569 | 29.03% |
| FIS241018C00082500 | 2024-07-26 10:08AM EDT | 82.50 | 1.70 | 1.60 | 1.75 | +0.11 | +6.92% | 57 | 2,278 | 28.66% |
| FIS241018C00085000 | 2024-07-26 11:53AM EDT | 85.00 | 1.25 | 1.05 | 1.20 | +0.25 | +25.00% | 1 | 168 | 28.44% |
| FIS241018C00087500 | 2024-07-19 2:39PM EDT | 87.50 | 0.70 | 0.70 | 0.80 | 0.00 | - | 27 | 205 | 28.25% |
| FIS241018C00090000 | 2024-07-22 2:23PM EDT | 90.00 | 0.55 | 0.45 | 0.55 | +0.15 | +37.50% | 16 | 133 | 28.52% |
| FIS241018C00095000 | 2024-07-25 2:34PM EDT | 95.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 16 | 28.96% |
| FIS241018C00100000 | 2024-03-22 3:37PM EDT | 100.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 24 | 24 | 43.31% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS241018P00030000 | 2024-01-26 12:09PM EDT | 30.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 101.47% |
| FIS241018P00040000 | 2024-01-12 12:04PM EDT | 40.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | - | 1 | 87.89% |
| FIS241018P00045000 | 2024-02-13 3:12PM EDT | 45.00 | 1.25 | 0.30 | 0.55 | 0.00 | - | 10 | 11 | 67.38% |
| FIS241018P00047500 | 2024-04-22 1:29PM EDT | 47.50 | 0.40 | 0.00 | 1.45 | 0.00 | - | 1 | 14 | 69.39% |
| FIS241018P00050000 | 2024-05-20 9:53AM EDT | 50.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 2 | 14 | 59.67% |
| FIS241018P00052500 | 2024-07-09 9:38AM EDT | 52.50 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 57.62% |
| FIS241018P00055000 | 2024-06-21 3:10PM EDT | 55.00 | 0.27 | 0.15 | 2.40 | 0.00 | - | 1 | 11 | 60.47% |
| FIS241018P00057500 | 2024-07-09 9:38AM EDT | 57.50 | 0.32 | 0.20 | 0.35 | 0.00 | - | 1 | 40 | 38.09% |
| FIS241018P00060000 | 2024-07-16 3:42PM EDT | 60.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 10 | 85 | 36.38% |
| FIS241018P00062500 | 2024-07-08 11:50AM EDT | 62.50 | 0.60 | 0.50 | 0.65 | 0.00 | - | 10 | 45 | 33.79% |
| FIS241018P00065000 | 2024-07-25 1:22PM EDT | 65.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 17 | 432 | 31.25% |
| FIS241018P00067500 | 2024-07-18 1:25PM EDT | 67.50 | 1.00 | 1.10 | 1.25 | 0.00 | - | 8 | 203 | 30.05% |
| FIS241018P00070000 | 2024-07-25 10:17AM EDT | 70.00 | 1.60 | 1.65 | 1.80 | -0.30 | -15.79% | 3 | 305 | 28.86% |
| FIS241018P00072500 | 2024-07-22 10:24AM EDT | 72.50 | 2.70 | 2.40 | 2.60 | 0.00 | - | 52 | 296 | 28.17% |
| FIS241018P00075000 | 2024-07-25 1:20PM EDT | 75.00 | 3.60 | 3.40 | 3.60 | +0.23 | +6.82% | 2 | 348 | 27.28% |
| FIS241018P00077500 | 2024-07-26 3:12PM EDT | 77.50 | 4.70 | 4.60 | 4.90 | -0.50 | -9.62% | 5 | 124 | 26.80% |
| FIS241018P00080000 | 2024-05-24 1:48PM EDT | 80.00 | 5.40 | 5.90 | 8.10 | 0.00 | - | 17 | 67 | 38.21% |
| FIS241018P00082500 | 2024-05-31 2:49PM EDT | 82.50 | 8.80 | 8.00 | 8.30 | 0.00 | - | 1 | 12 | 26.47% |
| FIS241018P00085000 | 2024-06-03 9:52AM EDT | 85.00 | 10.00 | 9.70 | 10.90 | 0.00 | - | 9 | 0 | 31.89% |
| FIS241018P00087500 | 2024-06-14 9:54AM EDT | 87.50 | 11.80 | 9.80 | 12.30 | 0.00 | - | 1 | 3 | 24.27% |
