Marchés français ouverture 3 h 53 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 719,35 -227,58 (-0,58 %) EUR/USD
1,0861 +0,0002 (+0,02 %) HANG SENG
19 278,81 +58,19 (+0,30 %) Bitcoin EUR
64 467,71 -1 133,54 (-1,73 %)
Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240607C00061000 | 2024-05-17 9:50AM EDT | 61.00 | 17.31 | 15.40 | 19.30 | 0.00 | - | 2 | 2 | 71.09% |
| FIS240607C00062000 | 2024-05-17 12:33PM EDT | 62.00 | 16.57 | 14.70 | 18.30 | 0.00 | - | 1 | 1 | 75.10% |
| FIS240607C00071000 | 2024-05-15 9:32AM EDT | 71.00 | 6.60 | 6.60 | 8.90 | 0.00 | - | 1 | 3 | 69.82% |
| FIS240607C00072000 | 2024-05-09 12:52PM EDT | 72.00 | 2.59 | 4.60 | 8.00 | 0.00 | - | 1 | 2 | 66.11% |
| FIS240607C00073000 | 2024-05-15 9:40AM EDT | 73.00 | 4.50 | 3.80 | 6.90 | 0.00 | - | 2 | 13 | 58.67% |
| FIS240607C00074000 | 2024-05-10 9:30AM EDT | 74.00 | 1.67 | 3.10 | 6.40 | 0.00 | - | 1 | 8 | 61.38% |
| FIS240607C00075000 | 2024-05-15 2:34PM EDT | 75.00 | 2.94 | 1.65 | 4.40 | 0.00 | - | 1 | 122 | 38.67% |
| FIS240607C00076000 | 2024-05-20 12:53PM EDT | 76.00 | 2.65 | 1.75 | 2.85 | 0.00 | - | 12 | 51 | 23.73% |
| FIS240607C00077000 | 2024-05-20 3:21PM EDT | 77.00 | 1.85 | 1.85 | 4.10 | 0.00 | - | 1 | 26 | 52.69% |
| FIS240607C00078000 | 2024-05-14 1:34PM EDT | 78.00 | 0.80 | 1.15 | 3.40 | 0.00 | - | 13 | 14 | 49.81% |
| FIS240607C00079000 | 2024-05-20 10:32AM EDT | 79.00 | 1.06 | 0.70 | 0.95 | 0.00 | - | 2 | 74 | 19.95% |
| FIS240607C00080000 | 2024-05-20 12:52PM EDT | 80.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 2 | 116 | 19.65% |
| FIS240607C00081000 | 2024-05-21 9:32AM EDT | 81.00 | 0.30 | 0.25 | 0.55 | -0.15 | -33.33% | 20 | 21 | 23.29% |
| FIS240607C00082000 | 2024-05-17 2:53PM EDT | 82.00 | 0.28 | 0.15 | 1.25 | 0.00 | - | 2 | 3 | 40.23% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240607P00057000 | 2024-05-14 1:38PM EDT | 57.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 40 | 100.78% |
| FIS240607P00059000 | 2024-05-15 1:24PM EDT | 59.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 24 | 98.44% |
| FIS240607P00060000 | 2024-05-07 11:38AM EDT | 60.00 | 0.17 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 93.85% |
| FIS240607P00062000 | 2024-05-21 9:54AM EDT | 62.00 | 0.28 | 0.00 | 0.35 | -0.57 | -67.06% | 1 | 64 | 63.09% |
| FIS240607P00065000 | 2024-05-08 10:00AM EDT | 65.00 | 0.33 | 0.00 | 0.20 | +0.07 | +26.92% | 1 | 2 | 53.81% |
| FIS240607P00067000 | 2024-05-13 10:35AM EDT | 67.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 10 | 18 | 56.93% |
| FIS240607P00068000 | 2024-05-15 10:43AM EDT | 68.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 20 | 20 | 52.83% |
| FIS240607P00070000 | 2024-05-08 11:11AM EDT | 70.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | - | 8 | 58.69% |
| FIS240607P00071000 | 2024-05-13 10:35AM EDT | 71.00 | 0.26 | 0.05 | 1.40 | 0.00 | - | 10 | 41 | 62.21% |
| FIS240607P00072000 | 2024-05-15 10:43AM EDT | 72.00 | 0.24 | 0.05 | 0.15 | 0.00 | - | 20 | 22 | 26.56% |
| FIS240607P00073000 | 2024-05-14 3:43PM EDT | 73.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 12 | 38 | 23.05% |
| FIS240607P00074000 | 2024-05-13 11:58AM EDT | 74.00 | 0.90 | 0.10 | 0.20 | 0.00 | - | 15 | 18 | 21.09% |
| FIS240607P00075000 | 2024-05-16 12:43PM EDT | 75.00 | 0.37 | 0.20 | 0.30 | 0.00 | - | 4 | 14 | 19.83% |
| FIS240607P00076000 | 2024-05-14 1:36PM EDT | 76.00 | 1.55 | 0.35 | 0.45 | 0.00 | - | - | 4 | 18.51% |
| FIS240607P00077000 | 2024-05-15 11:30AM EDT | 77.00 | 1.35 | 0.60 | 1.65 | 0.00 | - | 27 | 42 | 32.35% |
| FIS240607P00078000 | 2024-05-17 12:33PM EDT | 78.00 | 1.20 | 0.20 | 1.10 | 0.00 | - | 3 | 26 | 17.19% |
| FIS240607P00080000 | 2024-05-13 12:00PM EDT | 80.00 | 4.70 | 2.10 | 3.40 | 0.00 | - | 49 | 20 | 34.30% |
