Marchés français ouverture 3 h 33 min

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
78,36+0,80 (+1,03 %)
À la clôture : 04:00PM EDT
78,44 +0,08 (+0,10 %)
Échanges après Bourse : 07:57PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FIS240524C000500002024-05-14 9:54AM EDT50.0026.5026.4030.500.00-11183.98%
FIS240524C000620002024-05-14 9:52AM EDT62.0014.4015.6018.10+14.40--4147.95%
FIS240524C000670002024-04-30 3:17PM EDT67.003.5010.7011.700.00--798.83%
FIS240524C000680002024-04-30 3:17PM EDT68.002.9510.4011.200.00--398.24%
FIS240524C000690002024-05-17 11:01AM EDT69.009.009.309.70+6.60+275.00%21068.36%
FIS240524C000700002024-05-17 10:58AM EDT70.008.108.408.70+1.65+25.58%34966.60%
FIS240524C000710002024-05-08 10:42AM EDT71.002.907.309.200.00-3317296.58%
FIS240524C000720002024-05-17 3:54PM EDT72.006.606.407.80+0.95+16.81%31,40781.64%
FIS240524C000730002024-05-15 11:58AM EDT73.004.225.405.700.00-212355.37%
FIS240524C000740002024-05-14 10:21AM EDT74.002.814.404.800.00-41752.34%
FIS240524C000750002024-05-16 2:08PM EDT75.003.202.604.400.00-510965.58%
FIS240524C000760002024-05-16 9:52AM EDT76.002.052.502.700.00-11232.13%
FIS240524C000770002024-05-17 3:00PM EDT77.001.721.601.80+0.39+29.32%268126.81%
FIS240524C000780002024-05-17 3:13PM EDT78.001.000.901.05+0.31+44.93%204923.49%
FIS240524C000790002024-05-17 3:54PM EDT79.000.500.400.550.00-9522.61%
FIS240524C000800002024-05-17 3:37PM EDT80.000.250.200.30+0.07+38.89%56624.07%
FIS240524C000810002024-05-16 10:32AM EDT81.000.150.050.20+0.15--5527.44%
FIS240524C000820002024-05-17 9:57AM EDT82.000.100.050.25+0.10-6036.33%
FIS240524C000830002024-04-23 1:19PM EDT83.000.270.050.750.00--163.38%
FIS240524C000850002024-05-16 10:10AM EDT85.000.080.050.750.00-4562.50%
FIS240524C000900002024-05-13 12:30PM EDT90.000.060.001.00+0.06-1196.29%
FIS240524C000910002024-05-13 2:11PM EDT91.000.050.001.25+0.05-11108.30%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FIS240524P000600002024-05-01 9:48AM EDT60.000.500.000.100.00--2107.03%
FIS240524P000610002024-04-30 2:16PM EDT61.000.550.000.750.00--1146.09%
FIS240524P000620002024-04-15 3:16PM EDT62.000.650.000.750.00--2138.48%
FIS240524P000650002024-05-14 10:30AM EDT65.000.150.000.750.00-17116.21%
FIS240524P000660002024-05-14 9:30AM EDT66.000.100.000.750.00-110108.79%
FIS240524P000670002024-05-01 3:22PM EDT67.002.550.000.750.00--10101.37%
FIS240524P000680002024-05-08 9:33AM EDT68.000.150.001.200.00-140107.72%
FIS240524P000690002024-05-01 3:50PM EDT69.003.700.001.200.00--5799.71%
FIS240524P000700002024-05-15 3:49PM EDT70.000.100.051.250.00-106594.24%
FIS240524P000710002024-05-16 1:47PM EDT71.000.050.000.200.00-110351.95%
FIS240524P000720002024-05-09 12:01PM EDT72.000.550.001.250.00-25076.66%
FIS240524P000730002024-05-09 10:25AM EDT73.000.800.001.300.00-151569.43%
FIS240524P000740002024-05-17 12:53PM EDT74.000.140.000.15+0.03+27.27%3012437.50%
FIS240524P000750002024-05-15 10:22AM EDT75.000.300.050.150.00-303630.76%
FIS240524P000760002024-05-16 3:36PM EDT76.000.340.050.150.00-1823.93%
FIS240524P000770002024-05-17 3:21PM EDT77.000.210.200.30-0.24-53.33%23022.17%
FIS240524P000790002024-05-17 3:54PM EDT79.000.980.951.10+0.98-3020.02%
FIS240524P000820002024-05-17 10:19AM EDT82.004.002.403.80+4.00-1031.74%
FIS240524P000830002024-05-17 3:30PM EDT83.004.503.704.80+4.50-36237.70%