Marchés français ouverture 2 h 51 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 750,50 +577,35 (+1,47 %) EUR/USD
1,0712 -0,0003 (-0,03 %) HANG SENG
18 069,34 -3,56 (-0,02 %) Bitcoin EUR
57 812,63 +535,43 (+0,93 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240719C00050000 | 2024-03-07 3:17PM EDT | 50.00 | 20.16 | 21.10 | 25.10 | 0.00 | - | 1 | 1 | 0.00% |
| FIS240719C00052500 | 2024-02-07 10:59AM EDT | 52.50 | 10.60 | 16.70 | 20.30 | 0.00 | - | 37 | 28 | 0.00% |
| FIS240719C00055000 | 2024-04-19 3:06PM EDT | 55.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 22 | 28 | 0.00% |
| FIS240719C00057500 | 2024-06-12 3:46PM EDT | 57.50 | 19.90 | 16.10 | 20.00 | 0.00 | - | 1 | 48 | 70.02% |
| FIS240719C00060000 | 2024-05-07 2:48PM EDT | 60.00 | 14.10 | 14.40 | 18.20 | 0.00 | - | 10 | 37 | 84.13% |
| FIS240719C00062500 | 2024-05-24 12:16PM EDT | 62.50 | 15.15 | 11.60 | 15.90 | 0.00 | - | 2 | 16 | 72.02% |
| FIS240719C00065000 | 2024-06-07 12:03PM EDT | 65.00 | 12.08 | 10.30 | 11.90 | 0.00 | - | 16 | 180 | 58.06% |
| FIS240719C00067500 | 2024-06-12 3:59PM EDT | 67.50 | 10.10 | 6.10 | 9.10 | 0.00 | - | 11 | 319 | 57.18% |
| FIS240719C00070000 | 2024-06-18 12:31PM EDT | 70.00 | 8.20 | 5.60 | 6.00 | 0.00 | - | 12 | 1,643 | 35.28% |
| FIS240719C00072500 | 2024-06-21 10:54AM EDT | 72.50 | 4.70 | 2.55 | 3.80 | 0.00 | - | 4 | 280 | 29.00% |
| FIS240719C00075000 | 2024-06-24 2:33PM EDT | 75.00 | 2.45 | 1.80 | 2.00 | 0.00 | - | 16 | 964 | 24.71% |
| FIS240719C00077500 | 2024-06-24 9:30AM EDT | 77.50 | 1.10 | 0.75 | 0.95 | 0.00 | - | 4 | 1,834 | 24.07% |
| FIS240719C00080000 | 2024-06-25 3:51PM EDT | 80.00 | 0.28 | 0.25 | 0.40 | -0.20 | -41.67% | 9 | 709 | 24.12% |
| FIS240719C00082500 | 2024-06-24 10:22AM EDT | 82.50 | 0.24 | 0.05 | 0.15 | 0.00 | - | 4 | 138 | 24.37% |
| FIS240719C00085000 | 2024-06-24 10:20AM EDT | 85.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 153 | 30.18% |
| FIS240719C00090000 | 2024-06-07 3:46PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 37.89% |
| FIS240719C00095000 | 2024-06-25 2:35PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 109 | 42.19% |
| FIS240719C00115000 | 2024-06-12 3:24PM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 20 | 79.30% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240719P00037500 | 2023-12-22 2:45PM EDT | 37.50 | 0.55 | 0.05 | 0.35 | 0.00 | - | 4 | 4 | 141.41% |
| FIS240719P00040000 | 2024-05-02 11:25AM EDT | 40.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 145.31% |
| FIS240719P00042500 | 2024-02-09 1:55PM EDT | 42.50 | 0.42 | 0.00 | 1.40 | 0.00 | - | 3 | 7 | 152.44% |
| FIS240719P00045000 | 2024-03-25 3:31PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 2,465 | 121.68% |
| FIS240719P00047500 | 2023-12-27 2:23PM EDT | 47.50 | 1.30 | 0.70 | 0.80 | 0.00 | - | 363 | 378 | 129.59% |
| FIS240719P00050000 | 2024-06-18 12:03PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 51 | 81.64% |
| FIS240719P00052500 | 2024-04-09 3:13PM EDT | 52.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 77 | 83.01% |
| FIS240719P00055000 | 2024-05-06 10:40AM EDT | 55.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 4 | 125 | 107.42% |
| FIS240719P00057500 | 2024-06-04 10:44AM EDT | 57.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 54.88% |
| FIS240719P00060000 | 2024-05-07 10:42AM EDT | 60.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 70 | 130 | 57.72% |
| FIS240719P00062500 | 2024-05-07 2:12PM EDT | 62.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 195 | 57.32% |
| FIS240719P00065000 | 2024-05-10 9:35AM EDT | 65.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 306 | 39.94% |
| FIS240719P00067500 | 2024-05-31 3:54PM EDT | 67.50 | 0.36 | 0.00 | 0.75 | 0.00 | - | 7 | 335 | 44.53% |
| FIS240719P00070000 | 2024-06-25 2:17PM EDT | 70.00 | 0.28 | 0.20 | 0.30 | -0.07 | -20.00% | 1 | 386 | 24.81% |
| FIS240719P00072500 | 2024-06-25 3:50PM EDT | 72.50 | 0.60 | 0.50 | 0.65 | +0.07 | +13.21% | 29 | 466 | 22.02% |
| FIS240719P00075000 | 2024-06-24 3:56PM EDT | 75.00 | 1.26 | 1.30 | 1.40 | 0.00 | - | 10 | 646 | 19.51% |
| FIS240719P00077500 | 2024-06-20 3:50PM EDT | 77.50 | 2.25 | 2.65 | 3.70 | 0.00 | - | 12 | 241 | 30.42% |
| FIS240719P00080000 | 2024-06-14 11:10AM EDT | 80.00 | 4.90 | 4.70 | 6.80 | 0.00 | - | 5 | 24 | 49.73% |
| FIS240719P00082500 | 2024-04-11 10:29AM EDT | 82.50 | 11.20 | 7.80 | 10.00 | 0.00 | - | - | 6 | 53.39% |
