La bourse est fermée
Dow Jones
39 811,26 +4,49 (+0,01 %) Nasdaq
16 794,12 -0,75 (-0,00 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0855 -0,0006 (-0,05 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 268,66 +1 231,86 (+1,95 %)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:29PM EDT. Marché ouvert.
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240524C00050000 | 2024-05-14 9:54AM EDT | 50.00 | 26.50 | 26.90 | 30.10 | 0.00 | - | 1 | 1 | 268.75% |
| FIS240524C00062000 | 2024-05-14 9:52AM EDT | 62.00 | 14.40 | 14.10 | 17.30 | 0.00 | - | - | 4 | 213.87% |
| FIS240524C00067000 | 2024-04-30 3:17PM EDT | 67.00 | 3.50 | 11.00 | 11.20 | 0.00 | - | - | 7 | 64.84% |
| FIS240524C00068000 | 2024-05-20 3:58PM EDT | 68.00 | 9.80 | 9.60 | 10.30 | 0.00 | - | 3 | 6 | 90.23% |
| FIS240524C00069000 | 2024-05-17 11:01AM EDT | 69.00 | 9.00 | 8.10 | 9.30 | 0.00 | - | 2 | 12 | 82.81% |
| FIS240524C00070000 | 2024-05-21 10:27AM EDT | 70.00 | 8.00 | 7.10 | 8.20 | +0.20 | +2.56% | 3 | 55 | 65.63% |
| FIS240524C00071000 | 2024-05-08 10:42AM EDT | 71.00 | 2.90 | 7.00 | 7.30 | 0.00 | - | 33 | 172 | 52.54% |
| FIS240524C00072000 | 2024-05-17 3:54PM EDT | 72.00 | 6.60 | 6.00 | 6.20 | 0.00 | - | 3 | 1,407 | 51.76% |
| FIS240524C00073000 | 2024-05-15 11:58AM EDT | 73.00 | 4.22 | 4.00 | 5.30 | 0.00 | - | 2 | 123 | 52.34% |
| FIS240524C00074000 | 2024-05-21 12:58PM EDT | 74.00 | 4.18 | 4.00 | 4.20 | +1.37 | +48.75% | 1 | 17 | 37.70% |
| FIS240524C00075000 | 2024-05-21 12:58PM EDT | 75.00 | 3.20 | 3.00 | 3.30 | +0.10 | +3.23% | 2 | 110 | 36.52% |
| FIS240524C00076000 | 2024-05-16 9:52AM EDT | 76.00 | 2.05 | 2.10 | 2.25 | 0.00 | - | 1 | 12 | 25.59% |
| FIS240524C00077000 | 2024-05-21 11:11AM EDT | 77.00 | 1.10 | 1.20 | 1.40 | -0.09 | -7.56% | 15 | 100 | 22.75% |
| FIS240524C00078000 | 2024-05-21 12:29PM EDT | 78.00 | 0.66 | 0.55 | 0.70 | +0.11 | +20.00% | 1 | 70 | 20.22% |
| FIS240524C00079000 | 2024-05-21 9:45AM EDT | 79.00 | 0.34 | 0.20 | 0.35 | +0.04 | +13.33% | 6 | 13 | 21.88% |
| FIS240524C00080000 | 2024-05-21 11:19AM EDT | 80.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 209 | 463 | 25.10% |
| FIS240524C00081000 | 2024-05-16 10:32AM EDT | 81.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | - | 55 | 35.45% |
| FIS240524C00082000 | 2024-05-17 9:57AM EDT | 82.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 6 | 6 | 42.87% |
| FIS240524C00083000 | 2024-04-23 1:19PM EDT | 83.00 | 0.27 | 0.05 | 0.50 | 0.00 | - | - | 1 | 51.27% |
| FIS240524C00085000 | 2024-05-20 11:09AM EDT | 85.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 8 | 13 | 72.07% |
| FIS240524C00090000 | 2024-05-13 12:30PM EDT | 90.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 119.82% |
| FIS240524C00091000 | 2024-05-13 2:11PM EDT | 91.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 115.63% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240524P00060000 | 2024-05-01 9:48AM EDT | 60.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 2 | 107.81% |
| FIS240524P00061000 | 2024-04-30 2:16PM EDT | 61.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | - | 1 | 159.18% |
| FIS240524P00062000 | 2024-04-15 3:16PM EDT | 62.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 2 | 153.13% |
| FIS240524P00065000 | 2024-05-14 10:30AM EDT | 65.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 78.13% |
| FIS240524P00066000 | 2024-05-14 9:30AM EDT | 66.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 10 | 117.68% |
| FIS240524P00067000 | 2024-05-01 3:22PM EDT | 67.00 | 2.55 | 0.00 | 0.70 | 0.00 | - | - | 10 | 109.57% |
| FIS240524P00068000 | 2024-05-08 9:33AM EDT | 68.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 60.94% |
| FIS240524P00069000 | 2024-05-01 3:50PM EDT | 69.00 | 3.70 | 0.00 | 0.05 | 0.00 | - | - | 57 | 55.47% |
| FIS240524P00070000 | 2024-05-15 3:49PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 65 | 50.00% |
| FIS240524P00071000 | 2024-05-21 10:17AM EDT | 71.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 103 | 49.41% |
| FIS240524P00072000 | 2024-05-21 11:17AM EDT | 72.00 | 0.05 | 0.00 | 0.10 | -0.50 | -90.91% | 4 | 50 | 49.61% |
| FIS240524P00073000 | 2024-05-09 10:25AM EDT | 73.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 15 | 15 | 63.09% |
| FIS240524P00074000 | 2024-05-20 2:01PM EDT | 74.00 | 0.07 | 0.05 | 0.50 | 0.00 | - | 141 | 131 | 59.08% |
| FIS240524P00075000 | 2024-05-15 10:22AM EDT | 75.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 30 | 36 | 29.00% |
| FIS240524P00076000 | 2024-05-21 9:48AM EDT | 76.00 | 0.12 | 0.05 | 0.15 | -0.07 | -36.84% | 5 | 130 | 24.61% |
| FIS240524P00077000 | 2024-05-20 1:07PM EDT | 77.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 32 | 20.17% |
| FIS240524P00079000 | 2024-05-20 11:49AM EDT | 79.00 | 0.95 | 1.10 | 1.25 | 0.00 | - | 9 | 12 | 21.19% |
| FIS240524P00082000 | 2024-05-17 10:19AM EDT | 82.00 | 4.00 | 3.90 | 4.10 | 0.00 | - | 1 | 1 | 38.77% |
| FIS240524P00083000 | 2024-05-17 3:30PM EDT | 83.00 | 4.50 | 4.80 | 5.10 | 0.00 | - | 36 | 38 | 45.41% |
