La bourse ferme dans 4 h 48 min

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
76,31-0,93 (-1,20 %)
À la clôture : 04:00PM EDT
76,31 0,00 (0,00 %)
Avant Bourse : 04:59AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FIS250117C000250002024-05-13 3:20PM EDT25.0050.700.000.000.00-100.00%
FIS250117C000275002024-01-10 4:08PM EDT27.5035.4032.0037.000.00-220.00%
FIS250117C000300002024-05-23 9:41AM EDT30.0046.970.000.000.00-600.00%
FIS250117C000325002023-11-10 11:44AM EDT32.5020.7025.5029.100.00--450.00%
FIS250117C000350002024-03-05 4:29PM EDT35.0035.1235.7039.300.00-1460.00%
FIS250117C000375002023-11-10 11:42AM EDT37.5016.8022.4024.100.00-12330.00%
FIS250117C000400002024-04-25 12:58PM EDT40.0031.300.000.000.00-200.00%
FIS250117C000425002024-05-16 1:52PM EDT42.5036.300.000.000.00-100.00%
FIS250117C000450002024-05-15 12:21PM EDT45.0032.950.000.000.00-300.00%
FIS250117C000475002024-05-03 3:52PM EDT47.5024.700.000.000.00-300.00%
FIS250117C000500002024-05-07 3:59PM EDT50.0025.500.000.000.00-100.00%
FIS250117C000525002024-04-17 3:12PM EDT52.5020.4226.1027.800.00-124355.23%
FIS250117C000550002024-05-10 11:38AM EDT55.0021.000.000.000.00-100.00%
FIS250117C000575002024-05-13 12:23PM EDT57.5020.450.000.000.00-100.00%
FIS250117C000600002024-05-14 3:55PM EDT60.0019.000.000.000.00-1000.00%
FIS250117C000625002024-04-29 3:57PM EDT62.5011.800.000.000.00-100.00%
FIS250117C000650002024-05-20 11:06AM EDT65.0016.440.000.000.00-200.00%
FIS250117C000675002024-05-14 12:26PM EDT67.5012.200.000.000.00-1100.00%
FIS250117C000700002024-05-22 12:22PM EDT70.0011.890.000.000.00-300.00%
FIS250117C000725002024-05-21 3:56PM EDT72.5010.600.000.000.00-100.00%
FIS250117C000750002024-05-23 3:34PM EDT75.007.700.000.000.00-100.00%
FIS250117C000775002024-05-23 12:15PM EDT77.506.900.000.000.00-500.39%
FIS250117C000800002024-05-21 11:50AM EDT80.006.200.000.000.00-601.56%
FIS250117C000825002024-05-17 12:18PM EDT82.505.410.000.000.00-303.13%
FIS250117C000850002024-05-14 10:06AM EDT85.003.970.000.000.00-403.13%
FIS250117C000875002024-05-20 11:24AM EDT87.503.600.000.000.00-1403.13%
FIS250117C000900002024-05-22 9:45AM EDT90.002.600.000.000.00-106.25%
FIS250117C000950002024-05-20 10:29AM EDT95.001.900.000.000.00-106.25%
FIS250117C001000002024-05-17 10:03AM EDT100.001.200.000.000.00-706.25%
FIS250117C001050002024-05-17 10:39AM EDT105.000.750.000.000.00-606.25%
FIS250117C001100002024-04-16 3:27PM EDT110.000.310.400.550.00-11329.02%
FIS250117C001150002023-08-24 9:30AM EDT115.000.330.000.550.00-104631.62%
FIS250117C001200002023-11-27 11:27AM EDT120.000.050.000.200.00-71628.37%
FIS250117C001250002023-11-27 11:27AM EDT125.000.050.000.200.00-613730.42%
FIS250117C001300002024-05-16 9:30AM EDT130.000.150.000.000.00-1012.50%
FIS250117C001350002023-08-09 9:30AM EDT135.000.350.000.000.00-216912.50%
FIS250117C001400002024-03-11 12:43PM EDT140.000.100.001.900.00-112555.80%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FIS250117P000250002024-04-11 11:39AM EDT25.000.050.000.300.00-120865.92%
FIS250117P000275002024-01-09 10:57AM EDT27.500.260.051.500.00-2481.79%
FIS250117P000300002024-05-07 9:30AM EDT30.000.050.000.000.00-1025.00%
FIS250117P000325002023-04-26 12:18PM EDT32.502.151.103.700.00-6794.36%
FIS250117P000350002024-05-02 10:17AM EDT35.000.370.000.000.00-1025.00%
FIS250117P000375002024-05-03 12:25PM EDT37.500.200.000.000.00-2025.00%
FIS250117P000400002024-05-08 2:13PM EDT40.000.310.000.000.00-1012.50%
FIS250117P000425002024-02-14 3:34PM EDT42.501.300.600.750.00-18250.00%
FIS250117P000450002024-04-11 1:02PM EDT45.000.580.201.700.00-143357.36%
FIS250117P000475002024-01-23 1:44PM EDT47.502.301.651.800.00-182752.98%
FIS250117P000500002024-05-02 11:24AM EDT50.001.160.000.000.00-1012.50%
FIS250117P000525002024-04-12 12:59PM EDT52.501.430.700.800.00-1023135.28%
FIS250117P000550002024-05-07 10:17AM EDT55.001.000.000.000.00-206.25%
FIS250117P000575002024-05-23 9:32AM EDT57.500.850.000.000.00-6006.25%
FIS250117P000600002024-05-20 10:31AM EDT60.001.050.000.000.00-706.25%
FIS250117P000625002024-05-21 11:43AM EDT62.501.370.000.000.00-106.25%
FIS250117P000650002024-05-20 10:59AM EDT65.001.750.000.000.00-10206.25%
FIS250117P000675002024-05-23 1:58PM EDT67.502.400.000.000.00-2303.13%
FIS250117P000700002024-05-23 12:47PM EDT70.003.000.000.000.00-1203.13%
FIS250117P000725002024-05-07 10:14AM EDT72.505.000.000.000.00-1701.56%
FIS250117P000750002024-05-20 10:27AM EDT75.004.400.000.000.00-1600.78%
FIS250117P000775002024-05-21 11:09AM EDT77.505.500.000.000.00-300.00%
FIS250117P000800002024-05-16 10:24AM EDT80.007.100.000.000.00-1200.00%
FIS250117P000825002024-05-03 3:41PM EDT82.5013.500.000.000.00-700.00%
FIS250117P000850002024-05-13 3:33PM EDT85.0011.170.000.000.00-100.00%
FIS250117P000875002024-03-13 11:45AM EDT87.5017.9015.2018.400.00-1145.67%
FIS250117P000900002024-05-15 9:46AM EDT90.0014.000.000.000.00-1300.00%
FIS250117P000950002023-03-20 10:16AM EDT95.0042.7336.5040.500.00-290105.43%
FIS250117P001000002023-03-13 2:11PM EDT100.0047.5342.0047.000.00-100114.40%
FIS250117P001050002023-01-17 3:26PM EDT105.0035.1535.4037.300.00--364.81%
FIS250117P001100002023-03-14 9:52AM EDT110.0060.0050.5055.500.00-60116.85%
FIS250117P001200002023-03-14 9:52AM EDT120.0069.0061.2064.700.00--0124.05%
FIS250117P001250002023-03-14 9:52AM EDT125.0075.5065.5070.500.00--0127.61%
FIS250117P001300002023-03-09 2:02PM EDT130.0073.0072.0077.000.00--0136.87%
FIS250117P001350002023-03-09 2:02PM EDT135.0077.5077.0082.000.00--0139.84%