La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0696 -0,0010 (-0,10 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
59 932,39 -172,49 (-0,29 %)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240628C00060000 | 2024-06-18 10:52AM EDT | 60.00 | 16.80 | 13.80 | 17.90 | 0.00 | - | 2 | 3 | 211.82% |
| FIS240628C00070000 | 2024-06-13 3:05PM EDT | 70.00 | 7.20 | 4.30 | 6.30 | 0.00 | - | 15 | 12 | 56.35% |
| FIS240628C00072000 | 2024-06-21 2:15PM EDT | 72.00 | 4.27 | 2.35 | 5.50 | +4.27 | - | 1 | 0 | 82.76% |
| FIS240628C00073000 | 2024-06-13 3:40PM EDT | 73.00 | 4.50 | 1.75 | 3.30 | 0.00 | - | 1 | 11 | 34.86% |
| FIS240628C00074000 | 2024-06-18 12:01PM EDT | 74.00 | 3.70 | 0.90 | 2.55 | +3.70 | - | - | 6 | 35.21% |
| FIS240628C00075000 | 2024-06-21 12:24PM EDT | 75.00 | 1.65 | 1.35 | 1.55 | 0.00 | - | 3 | 5 | 25.83% |
| FIS240628C00076000 | 2024-06-21 3:58PM EDT | 76.00 | 0.84 | 0.75 | 0.85 | -0.69 | -45.10% | 1,349 | 35 | 22.36% |
| FIS240628C00077000 | 2024-06-21 3:00PM EDT | 77.00 | 0.40 | 0.35 | 0.55 | -0.11 | -21.57% | 2 | 5 | 25.15% |
| FIS240628C00078000 | 2024-06-21 3:00PM EDT | 78.00 | 0.20 | 0.15 | 0.75 | -0.09 | -31.03% | 2 | 13 | 39.70% |
| FIS240628C00079000 | 2024-06-21 3:59PM EDT | 79.00 | 0.16 | 0.05 | 0.20 | -0.24 | -60.00% | 3 | 37 | 28.32% |
| FIS240628C00080000 | 2024-06-18 11:04AM EDT | 80.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 2 | 22 | 31.54% |
| FIS240628C00081000 | 2024-06-20 9:38AM EDT | 81.00 | 0.10 | 0.05 | 0.20 | +0.10 | - | - | 6 | 39.84% |
| FIS240628C00082000 | 2024-06-18 12:45PM EDT | 82.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 31 | 42.09% |
| FIS240628C00083000 | 2024-06-17 9:35AM EDT | 83.00 | 0.05 | 0.00 | 0.50 | +0.05 | - | - | 1 | 53.42% |
| FIS240628C00085000 | 2024-06-17 12:14PM EDT | 85.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 20 | 63.48% |
| FIS240628C00089000 | 2024-06-20 12:35PM EDT | 89.00 | 0.06 | 0.00 | 0.20 | +0.06 | - | - | 10 | 68.36% |
| FIS240628C00090000 | 2024-06-20 12:36PM EDT | 90.00 | 0.06 | 0.00 | 0.05 | +0.06 | - | - | 10 | 58.59% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240628P00061000 | 2024-06-14 3:22PM EDT | 61.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 22 | 110.25% |
| FIS240628P00062000 | 2024-06-18 11:53AM EDT | 62.00 | 0.05 | 0.00 | 0.50 | +0.05 | - | - | 1 | 103.71% |
| FIS240628P00064000 | 2024-06-21 9:52AM EDT | 64.00 | 0.07 | 0.00 | 0.20 | +0.01 | +16.67% | 10 | 17 | 75.00% |
| FIS240628P00065000 | 2024-06-21 12:27PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | 1 | 0 | 69.34% |
| FIS240628P00068000 | 2024-05-22 2:12PM EDT | 68.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 1 | 64.55% |
| FIS240628P00072000 | 2024-06-21 3:59PM EDT | 72.00 | 0.12 | 0.05 | 0.15 | -0.18 | -60.00% | 1 | 22 | 32.81% |
| FIS240628P00073000 | 2024-06-21 2:28PM EDT | 73.00 | 0.12 | 0.10 | 0.20 | -0.33 | -73.33% | 6 | 39 | 28.91% |
| FIS240628P00074000 | 2024-06-20 11:06AM EDT | 74.00 | 0.28 | 0.20 | 0.35 | 0.00 | - | 3 | 35 | 27.44% |
| FIS240628P00075000 | 2024-06-21 1:13PM EDT | 75.00 | 0.42 | 0.40 | 0.60 | -0.11 | -20.75% | 2 | 343 | 26.12% |
| FIS240628P00076000 | 2024-06-18 11:57AM EDT | 76.00 | 0.56 | 0.80 | 1.00 | +0.56 | - | - | 4 | 25.20% |
| FIS240628P00077000 | 2024-06-21 10:43AM EDT | 77.00 | 1.35 | 0.60 | 3.20 | +0.06 | +4.65% | 20 | 35 | 67.72% |
| FIS240628P00079000 | 2024-06-21 9:48AM EDT | 79.00 | 3.13 | 2.50 | 5.00 | +0.47 | +17.67% | 2 | 2 | 82.23% |
