Marchés français ouverture 4 h 55 min

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
69,21+0,02 (+0,03 %)
À la clôture : 04:00PM EST
69,22 +0,01 (+0,01 %)
Échanges après Bourse : 07:52PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FIS240419C000350002023-11-01 11:59AM EST35.0014.4022.6027.300.00-110.00%
FIS240419C000400002024-01-30 10:27AM EST40.0023.0826.9030.900.00-35137.01%
FIS240419C000450002023-11-07 9:48AM EST45.008.1014.8015.200.00-5300.00%
FIS240419C000475002023-12-11 10:15AM EST47.5012.9513.1016.000.00-1160.00%
FIS240419C000500002024-01-18 10:05AM EST50.009.6211.5014.900.00-2140.00%
FIS240419C000525002023-12-07 9:48AM EST52.508.6010.2011.000.00-1530.00%
FIS240419C000550002024-02-28 2:39PM EST55.0012.0512.3016.300.00-32,27579.61%
FIS240419C000575002024-03-01 12:48PM EST57.5011.6511.8013.00+3.85+49.36%355457.20%
FIS240419C000600002024-03-01 10:32AM EST60.009.667.6010.20+0.04+0.42%7140643.63%
FIS240419C000625002024-03-01 1:24PM EST62.506.907.207.50-0.60-8.00%61,52532.23%
FIS240419C000650002024-03-01 2:16PM EST65.005.205.105.40-0.33-5.97%1468529.22%
FIS240419C000675002024-03-01 1:47PM EST67.503.123.403.60-0.57-15.45%583,46727.17%
FIS240419C000700002024-03-01 3:56PM EST70.002.052.002.15-0.20-8.89%1112,90425.34%
FIS240419C000725002024-03-01 3:09PM EST72.501.111.101.20-0.20-15.27%174424.76%
FIS240419C000750002024-03-01 3:39PM EST75.000.600.550.65-0.04-6.25%201,67124.95%
FIS240419C000800002024-03-01 11:29AM EST80.000.170.100.200.00-112926.61%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FIS240419P000325002024-01-22 11:00AM EST32.500.100.000.500.00-31114.65%
FIS240419P000350002024-01-22 9:30AM EST35.000.050.000.000.00--450.00%
FIS240419P000375002024-02-29 10:02AM EST37.500.080.001.350.00-25116.99%
FIS240419P000400002024-01-23 11:40AM EST40.000.100.000.750.00-33493.55%
FIS240419P000425002024-02-05 9:43AM EST42.500.200.000.750.00-12684.67%
FIS240419P000450002024-02-29 11:14AM EST45.000.050.000.750.00-19476.27%
FIS240419P000475002024-01-18 12:13PM EST47.500.550.050.400.00-1021161.43%
FIS240419P000500002024-02-22 1:58PM EST50.000.210.000.750.00-91,68960.55%
FIS240419P000525002024-02-26 9:55AM EST52.500.120.000.750.00-114653.08%
FIS240419P000550002024-02-27 11:54AM EST55.000.200.051.300.00-337953.71%
FIS240419P000575002024-02-29 3:36PM EST57.500.200.050.250.00-230235.16%
FIS240419P000600002024-02-29 10:40AM EST60.000.350.250.350.00-215431.30%
FIS240419P000625002024-03-01 1:18PM EST62.500.550.450.55-0.25-31.25%721728.27%
FIS240419P000650002024-03-01 10:41AM EST65.000.920.850.95-0.03-3.16%122,72526.20%
FIS240419P000675002024-03-01 11:25AM EST67.501.781.551.70-0.14-7.29%9932525.17%
FIS240419P000700002024-03-01 1:02PM EST70.002.952.703.80-0.85-22.37%11334.06%
FIS240419P000725002024-03-01 10:21AM EST72.504.204.304.50+4.20-1024.88%