La bourse ferme dans 3 h 34 min

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
67,33+3,05 (+4,74 %)
À la clôture : 04:00PM EST
68,34 +1,01 (+1,50 %)
Avant Bourse : 07:36AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FIS240621C000325002023-11-29 10:06AM EST32.5025.9027.3028.300.00--10.00%
FIS240621C000350002023-11-07 9:42AM EST35.0016.9024.4024.800.00--20.00%
FIS240621C000400002023-11-10 12:40PM EST40.0013.5019.5020.900.00-9150.00%
FIS240621C000425002023-10-31 12:02PM EST42.509.5016.4017.400.00-25620.00%
FIS240621C000450002023-12-21 2:02PM EST45.0015.9014.5017.500.00-5120.00%
FIS240621C000475002024-01-23 9:31AM EST47.5015.900.000.000.00-8600.00%
FIS240621C000500002024-02-26 9:48AM EST50.0016.500.000.000.00-5980.00%
FIS240621C000525002024-02-21 11:44AM EST52.5012.100.000.000.00-11580.00%
FIS240621C000550002024-02-26 3:42PM EST55.0013.750.000.000.00-23670.00%
FIS240621C000575002024-02-26 3:19PM EST57.5011.910.000.000.00-24100.00%
FIS240621C000600002024-02-26 1:36PM EST60.008.470.000.000.00-747240.00%
FIS240621C000625002024-02-26 3:19PM EST62.508.030.000.000.00-138300.00%
FIS240621C000650002024-02-26 3:55PM EST65.005.780.000.000.00-113140.00%
FIS240621C000675002024-02-26 3:39PM EST67.504.500.000.000.00-293300.20%
FIS240621C000700002024-02-26 9:47AM EST70.002.400.000.000.00-16261.56%
FIS240621C000725002024-02-23 12:17PM EST72.501.550.000.000.00-76673.13%
FIS240621C000750002024-02-26 9:40AM EST75.001.000.000.000.00-13856.25%
FIS240621C000800002024-02-26 3:55PM EST80.000.700.000.000.00-7706.25%
FIS240621C000850002024-02-26 9:30AM EST85.000.260.000.000.00-91112.50%
FIS240621C000900002024-01-31 1:31PM EST90.000.140.000.000.00-61712.50%
FIS240621C000950002024-01-23 1:44PM EST95.000.060.000.750.00-66044.09%
FIS240621C001000002023-09-28 12:59PM EST100.000.150.000.750.00-42548.71%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FIS240621P000250002023-11-07 12:43PM EST25.000.250.000.200.00-12881.25%
FIS240621P000275002023-07-18 8:30AM EST27.500.300.000.000.00-51525.00%
FIS240621P000300002023-11-07 1:32PM EST30.000.450.000.300.00-1371.58%
FIS240621P000325002023-10-27 12:29PM EST32.501.150.000.550.00-1072.22%
FIS240621P000350002024-01-08 9:55AM EST35.000.200.000.250.00-11457.42%
FIS240621P000375002023-12-04 3:33PM EST37.500.450.050.450.00-5058.50%
FIS240621P000400002024-02-14 11:37AM EST40.000.200.000.000.00-117525.00%
FIS240621P000425002024-02-06 10:54AM EST42.500.400.000.000.00-2578512.50%
FIS240621P000450002024-02-26 9:40AM EST45.000.200.000.000.00-65412.50%
FIS240621P000475002024-02-26 9:40AM EST47.500.300.000.000.00-262212.50%
FIS240621P000500002024-02-09 11:30AM EST50.001.000.000.000.00-1555112.50%
FIS240621P000525002024-02-06 11:41AM EST52.501.600.000.000.00-781112.50%
FIS240621P000550002024-02-26 3:31PM EST55.000.750.000.000.00-104466.25%
FIS240621P000575002024-02-26 1:59PM EST57.501.080.000.000.00-213826.25%
FIS240621P000600002024-02-26 3:32PM EST60.001.500.000.000.00-152916.25%
FIS240621P000625002024-02-26 3:34PM EST62.502.000.000.000.00-191773.13%
FIS240621P000650002024-02-26 3:45PM EST65.002.910.000.000.00-32251.56%
FIS240621P000675002024-02-26 3:28PM EST67.503.900.000.000.00-7600.00%
FIS240621P000700002024-01-08 12:41PM EST70.009.009.5010.200.00-101254.94%
FIS240621P000725002024-02-26 12:25PM EST72.507.500.000.000.00-4110.00%
FIS240621P000750002024-02-23 10:21AM EST75.0011.400.000.000.00-230.00%
FIS240621P000900002023-03-09 1:02PM EST90.0033.5032.3036.700.00--0123.54%
FIS240621P000950002023-03-09 1:02PM EST95.0036.0037.1041.900.00--0130.54%
FIS240621P001000002023-03-13 1:09PM EST100.0047.3242.2046.900.00--0137.29%