La bourse est fermée
Dow Jones
42 155,48 +652,38 (+1,57 %) Nasdaq
18 095,61 +522,31 (+2,97 %) Nikkei 225
37 155,33 +775,16 (+2,13 %) EUR/USD
1,1162 +0,0040 (+0,36 %) HANG SENG
18 013,16 +353,14 (+2,00 %) Bitcoin EUR
57 206,54 +3 456,57 (+6,43 %)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:48PM EDT. Marché ouvert.
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240920C00070000 | 2024-08-16 1:56PM EDT | 70.00 | 8.90 | 13.20 | 15.80 | 0.00 | - | 1 | 0 | 255.66% |
| FIS240920C00072000 | 2024-08-28 2:03PM EDT | 72.00 | 9.30 | 11.00 | 13.00 | 0.00 | - | 5 | 0 | 164.45% |
| FIS240920C00072500 | 2024-08-06 10:52AM EDT | 72.50 | 5.80 | 7.90 | 11.80 | 0.00 | - | 2 | 22 | 0.00% |
| FIS240920C00075000 | 2024-09-13 12:04PM EDT | 75.00 | 9.59 | 7.90 | 10.30 | 0.00 | - | 2 | 2 | 156.25% |
| FIS240920C00077000 | 2024-08-23 12:24PM EDT | 77.00 | 2.55 | 6.00 | 8.40 | 0.00 | - | 10 | 1 | 138.87% |
| FIS240920C00077500 | 2024-09-18 3:25PM EDT | 77.50 | 7.50 | 6.20 | 7.90 | 0.00 | - | 2 | 27 | 132.62% |
| FIS240920C00078000 | 2024-09-18 9:56AM EDT | 78.00 | 6.60 | 4.60 | 6.60 | 0.00 | - | 6 | 254 | 46.88% |
| FIS240920C00079000 | 2024-09-13 10:30AM EDT | 79.00 | 5.52 | 4.20 | 6.10 | 0.00 | - | 13 | 117 | 95.31% |
| FIS240920C00080000 | 2024-09-18 2:59PM EDT | 80.00 | 4.12 | 4.30 | 4.90 | -0.73 | -15.05% | 80 | 1,240 | 70.31% |
| FIS240920C00081000 | 2024-09-17 9:30AM EDT | 81.00 | 3.80 | 3.30 | 4.10 | 0.00 | - | 1 | 59 | 71.58% |
| FIS240920C00082000 | 2024-09-17 3:39PM EDT | 82.00 | 2.84 | 2.35 | 2.95 | 0.00 | - | 8 | 336 | 50.88% |
| FIS240920C00082500 | 2024-09-17 12:47PM EDT | 82.50 | 2.57 | 1.85 | 2.35 | 0.00 | - | 102 | 119 | 39.16% |
| FIS240920C00083000 | 2024-09-18 9:51AM EDT | 83.00 | 2.15 | 1.45 | 1.60 | 0.00 | - | 1 | 192 | 13.67% |
| FIS240920C00084000 | 2024-09-17 3:39PM EDT | 84.00 | 1.16 | 0.60 | 0.75 | 0.00 | - | 12 | 39 | 15.43% |
| FIS240920C00085000 | 2024-09-19 9:39AM EDT | 85.00 | 0.35 | 0.15 | 0.30 | -0.24 | -40.68% | 2 | 531 | 19.04% |
| FIS240920C00086000 | 2024-09-19 12:24PM EDT | 86.00 | 0.07 | 0.00 | 0.15 | -0.18 | -72.00% | 40 | 5,211 | 24.41% |
| FIS240920C00087500 | 2024-09-13 10:20AM EDT | 87.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 28 | 39.26% |
| FIS240920C00088000 | 2024-09-16 3:57PM EDT | 88.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 15 | 51.17% |
| FIS240920C00089000 | 2024-09-03 12:42PM EDT | 89.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 1 | 60.55% |
| FIS240920C00090000 | 2024-09-18 3:25PM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 324 | 69.53% |
| FIS240920C00091000 | 2024-09-16 10:21AM EDT | 91.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 78.13% |
| FIS240920C00095000 | 2024-09-18 9:32AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 155 | 85.55% |
| FIS240920C00100000 | 2024-09-06 9:52AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 54 | 108.59% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240920P00050000 | 2024-09-10 1:07PM EDT | 50.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 15 | 40 | 335.94% |
| FIS240920P00055000 | 2024-08-05 3:49PM EDT | 55.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | - | 1 | 403.32% |
| FIS240920P00060000 | 2024-07-23 2:49PM EDT | 60.00 | 0.27 | 0.00 | 2.20 | 0.00 | - | - | 2 | 383.01% |
| FIS240920P00065000 | 2024-09-10 9:31AM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 68 | 175.00% |
| FIS240920P00066000 | 2024-09-09 10:43AM EDT | 66.00 | 0.05 | - | 0.20 | 0.00 | - | - | 20 | 197.27% |
| FIS240920P00067500 | 2024-09-12 3:49PM EDT | 67.50 | 0.38 | 0.00 | 0.50 | 0.00 | - | 5 | 12 | 191.02% |
| FIS240920P00070000 | 2024-09-06 12:33PM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 165.63% |
| FIS240920P00072500 | 2024-09-17 2:08PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 175 | 349 | 93.75% |
| FIS240920P00073000 | 2024-09-17 2:13PM EDT | 73.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 21 | 14 | 135.94% |
| FIS240920P00074000 | 2024-09-17 2:17PM EDT | 74.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 15 | 26 | 125.98% |
| FIS240920P00075000 | 2024-09-17 2:17PM EDT | 75.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 6 | 216 | 116.02% |
| FIS240920P00076000 | 2024-09-18 9:41AM EDT | 76.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 100 | 114 | 106.06% |
| FIS240920P00077000 | 2024-09-18 9:52AM EDT | 77.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 30 | 64 | 96.09% |
| FIS240920P00077500 | 2024-09-10 3:09PM EDT | 77.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2,551 | 2,902 | 91.21% |
| FIS240920P00078000 | 2024-09-19 10:06AM EDT | 78.00 | 0.04 | 0.00 | 0.50 | -0.36 | -90.00% | 2 | 205 | 86.13% |
| FIS240920P00079000 | 2024-09-11 10:01AM EDT | 79.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 339 | 75.98% |
| FIS240920P00080000 | 2024-09-19 9:58AM EDT | 80.00 | 0.08 | 0.00 | 0.10 | +0.06 | +300.00% | 2 | 3,123 | 51.56% |
| FIS240920P00081000 | 2024-09-10 1:57PM EDT | 81.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 10 | 35 | 51.37% |
| FIS240920P00082000 | 2024-09-19 10:05AM EDT | 82.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 3 | 132 | 33.20% |
| FIS240920P00082500 | 2024-09-17 2:01PM EDT | 82.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 15 | 73 | 32.13% |
| FIS240920P00083000 | 2024-09-19 10:06AM EDT | 83.00 | 0.30 | 0.05 | 0.15 | +0.16 | +114.29% | 5 | 155 | 26.76% |
| FIS240920P00084000 | 2024-09-19 12:31PM EDT | 84.00 | 0.35 | 0.20 | 0.30 | -0.02 | -5.41% | 23 | 2,934 | 21.88% |
| FIS240920P00085000 | 2024-09-18 9:30AM EDT | 85.00 | 0.40 | 0.70 | 0.95 | 0.00 | - | 1 | 28 | 29.00% |
| FIS240920P00086000 | 2024-09-18 2:35PM EDT | 86.00 | 1.40 | 1.55 | 2.95 | 0.00 | - | 5 | 7 | 57.03% |
| FIS240920P00089000 | 2024-08-20 3:57PM EDT | 89.00 | 10.60 | 3.80 | 6.00 | 0.00 | - | - | 2 | 76.17% |
