La bourse est fermée
Dow Jones
39 876,96 +70,19 (+0,18 %) Nasdaq
16 822,09 +27,21 (+0,16 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
63 828,22 -263,38 (-0,41 %)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:33PM EDT. Marché ouvert.
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS241018C00040000 | 2024-03-28 9:30AM EDT | 40.00 | 34.31 | 27.70 | 32.50 | 0.00 | - | 1 | 1 | 0.00% |
| FIS241018C00045000 | 2024-01-22 12:24PM EDT | 45.00 | 17.90 | 19.20 | 19.90 | 0.00 | - | 5 | 30 | 0.00% |
| FIS241018C00047500 | 2024-02-21 10:34AM EDT | 47.50 | 16.90 | 23.50 | 26.40 | 0.00 | - | - | 4 | 0.00% |
| FIS241018C00050000 | 2024-02-14 2:04PM EDT | 50.00 | 14.80 | 19.30 | 22.60 | 0.00 | - | 5 | 5 | 0.00% |
| FIS241018C00052500 | 2024-05-07 9:35AM EDT | 52.50 | 22.70 | 24.40 | 27.90 | 0.00 | - | 1 | 25 | 61.30% |
| FIS241018C00055000 | 2024-05-02 10:39AM EDT | 55.00 | 15.50 | 23.60 | 25.10 | 0.00 | - | 5 | 5 | 53.05% |
| FIS241018C00057500 | 2024-05-20 2:37PM EDT | 57.50 | 21.27 | 20.30 | 23.60 | 0.00 | - | 2 | 28 | 57.13% |
| FIS241018C00060000 | 2024-05-08 3:03PM EDT | 60.00 | 15.60 | 19.20 | 19.70 | 0.00 | - | 1 | 22 | 39.60% |
| FIS241018C00062500 | 2024-05-14 2:46PM EDT | 62.50 | 15.30 | 17.00 | 18.10 | 0.00 | - | 2 | 85 | 42.84% |
| FIS241018C00065000 | 2024-05-14 2:43PM EDT | 65.00 | 13.20 | 14.80 | 16.40 | 0.00 | - | 2 | 31 | 43.70% |
| FIS241018C00067500 | 2024-05-20 9:36AM EDT | 67.50 | 12.90 | 12.70 | 13.50 | 0.00 | - | 4 | 75 | 35.94% |
| FIS241018C00070000 | 2024-05-21 11:02AM EDT | 70.00 | 10.28 | 10.60 | 11.20 | +2.38 | +30.13% | 2 | 131 | 32.23% |
| FIS241018C00072500 | 2024-05-16 12:53PM EDT | 72.50 | 8.88 | 8.80 | 9.50 | 0.00 | - | 1 | 633 | 31.65% |
| FIS241018C00075000 | 2024-05-20 10:04AM EDT | 75.00 | 7.20 | 7.00 | 7.30 | 0.00 | - | 5 | 153 | 27.70% |
| FIS241018C00077500 | 2024-05-17 11:00AM EDT | 77.50 | 5.60 | 5.50 | 5.80 | 0.00 | - | 7 | 84 | 26.77% |
| FIS241018C00080000 | 2024-05-20 12:28PM EDT | 80.00 | 4.40 | 4.20 | 4.50 | 0.00 | - | 11 | 378 | 25.97% |
| FIS241018C00082500 | 2024-05-20 3:48PM EDT | 82.50 | 3.20 | 3.20 | 3.40 | 0.00 | - | 7 | 490 | 25.23% |
| FIS241018C00085000 | 2024-05-20 3:48PM EDT | 85.00 | 2.25 | 2.40 | 2.55 | 0.00 | - | 12 | 129 | 24.86% |
| FIS241018C00090000 | 2024-05-20 10:25AM EDT | 90.00 | 1.40 | 1.25 | 1.40 | 0.00 | - | 4 | 92 | 24.61% |
| FIS241018C00095000 | 2024-05-20 9:59AM EDT | 95.00 | 0.75 | 0.60 | 0.65 | 0.00 | - | 1 | 14 | 23.71% |
| FIS241018C00100000 | 2024-03-22 3:37PM EDT | 100.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 24 | 24 | 29.10% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS241018P00030000 | 2024-01-26 12:09PM EDT | 30.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 77.83% |
| FIS241018P00040000 | 2024-01-12 12:04PM EDT | 40.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | - | 1 | 68.07% |
| FIS241018P00045000 | 2024-02-13 3:12PM EDT | 45.00 | 1.25 | 0.30 | 0.55 | 0.00 | - | 10 | 11 | 52.73% |
| FIS241018P00047500 | 2024-04-22 1:29PM EDT | 47.50 | 0.40 | 0.05 | 1.70 | 0.00 | - | 1 | 14 | 57.03% |
| FIS241018P00050000 | 2024-05-20 9:53AM EDT | 50.00 | 0.25 | 0.05 | 1.15 | 0.00 | - | 2 | 14 | 56.25% |
| FIS241018P00052500 | 2024-04-22 12:51PM EDT | 52.50 | 0.70 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 55.66% |
| FIS241018P00055000 | 2024-05-08 10:43AM EDT | 55.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 1 | 11 | 38.43% |
| FIS241018P00057500 | 2024-05-21 11:42AM EDT | 57.50 | 0.38 | 0.00 | 0.40 | -0.25 | -39.68% | 1 | 39 | 32.03% |
| FIS241018P00060000 | 2024-05-21 1:47PM EDT | 60.00 | 0.45 | 0.40 | 0.50 | -0.32 | -41.56% | 1 | 75 | 30.01% |
| FIS241018P00062500 | 2024-05-13 9:30AM EDT | 62.50 | 1.00 | 0.50 | 0.65 | 0.00 | - | 1 | 46 | 28.30% |
| FIS241018P00065000 | 2024-05-20 12:08PM EDT | 65.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 3 | 427 | 27.14% |
| FIS241018P00067500 | 2024-05-20 10:31AM EDT | 67.50 | 1.15 | 1.05 | 1.20 | 0.00 | - | 6 | 196 | 25.73% |
| FIS241018P00070000 | 2024-05-20 2:28PM EDT | 70.00 | 1.70 | 1.45 | 1.60 | 0.00 | - | 1 | 129 | 24.39% |
| FIS241018P00072500 | 2024-05-21 1:16PM EDT | 72.50 | 2.20 | 2.05 | 2.20 | -0.01 | -0.45% | 61 | 192 | 23.54% |
| FIS241018P00075000 | 2024-05-21 1:16PM EDT | 75.00 | 3.00 | 2.80 | 3.00 | -0.40 | -11.76% | 11 | 72 | 22.84% |
| FIS241018P00077500 | 2024-05-15 11:58AM EDT | 77.50 | 4.60 | 3.80 | 4.00 | 0.00 | - | 1 | 21 | 22.16% |
| FIS241018P00080000 | 2024-05-21 11:52AM EDT | 80.00 | 5.30 | 5.00 | 5.20 | 0.00 | - | 2 | 59 | 21.40% |
| FIS241018P00082500 | 2024-05-08 10:14AM EDT | 82.50 | 10.20 | 6.40 | 6.70 | 0.00 | - | - | 8 | 21.02% |
| FIS241018P00085000 | 2024-05-21 9:51AM EDT | 85.00 | 8.40 | 8.00 | 8.30 | -6.70 | -44.37% | 2 | 13 | 20.00% |
