La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
52 879,94 -597,20 (-1,12 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS250117C00025000 | 2024-05-13 3:20PM EDT | 25.00 | 50.70 | 50.20 | 54.60 | 0.00 | - | 1 | 1 | 0.00% |
| FIS250117C00027500 | 2024-01-10 4:08PM EDT | 27.50 | 35.40 | 32.00 | 37.00 | 0.00 | - | 2 | 2 | 0.00% |
| FIS250117C00030000 | 2024-05-23 9:41AM EDT | 30.00 | 46.97 | 44.20 | 48.60 | 0.00 | - | 6 | 40 | 0.00% |
| FIS250117C00032500 | 2023-11-10 11:44AM EDT | 32.50 | 20.70 | 25.50 | 29.10 | 0.00 | - | - | 45 | 0.00% |
| FIS250117C00035000 | 2024-03-05 4:29PM EDT | 35.00 | 35.12 | 35.70 | 39.30 | 0.00 | - | 1 | 46 | 0.00% |
| FIS250117C00037500 | 2023-11-10 11:42AM EDT | 37.50 | 16.80 | 22.40 | 24.10 | 0.00 | - | 12 | 33 | 0.00% |
| FIS250117C00040000 | 2024-08-26 9:33AM EDT | 40.00 | 41.00 | 40.40 | 44.70 | 0.00 | - | 1 | 44 | 53.91% |
| FIS250117C00042500 | 2024-08-05 9:32AM EDT | 42.50 | 30.80 | 37.90 | 42.20 | 0.00 | - | 1 | 30 | 95.95% |
| FIS250117C00045000 | 2024-05-15 12:21PM EDT | 45.00 | 32.95 | 30.70 | 34.60 | 0.00 | - | 3 | 190 | 0.00% |
| FIS250117C00047500 | 2024-05-03 3:52PM EDT | 47.50 | 24.70 | 27.30 | 31.70 | 0.00 | - | 3 | 179 | 0.00% |
| FIS250117C00050000 | 2024-08-28 12:24PM EDT | 50.00 | 30.00 | 30.60 | 34.90 | 0.00 | - | 1 | 176 | 79.15% |
| FIS250117C00052500 | 2024-08-02 12:12PM EDT | 52.50 | 22.70 | 28.50 | 32.50 | 0.00 | - | 10 | 243 | 74.32% |
| FIS250117C00055000 | 2024-08-19 9:30AM EDT | 55.00 | 25.20 | 25.70 | 30.00 | 0.00 | - | 1 | 397 | 68.65% |
| FIS250117C00057500 | 2024-08-13 10:40AM EDT | 57.50 | 21.83 | 23.30 | 27.60 | 0.00 | - | 1 | 246 | 64.11% |
| FIS250117C00060000 | 2024-08-20 12:36PM EDT | 60.00 | 19.76 | 22.40 | 24.00 | 0.00 | - | 1 | 719 | 48.54% |
| FIS250117C00062500 | 2024-08-30 12:27PM EDT | 62.50 | 20.12 | 18.80 | 22.90 | +2.82 | +16.30% | 2 | 478 | 56.01% |
| FIS250117C00065000 | 2024-08-13 3:02PM EDT | 65.00 | 15.15 | 16.80 | 20.60 | 0.00 | - | 6 | 1,325 | 52.31% |
| FIS250117C00067500 | 2024-08-14 1:59PM EDT | 67.50 | 13.00 | 14.20 | 18.30 | 0.00 | - | 3 | 570 | 48.54% |
| FIS250117C00070000 | 2024-08-29 11:33AM EDT | 70.00 | 13.40 | 12.40 | 14.50 | 0.00 | - | 2 | 2,046 | 34.51% |
| FIS250117C00072500 | 2024-08-28 11:09AM EDT | 72.50 | 11.45 | 11.90 | 14.00 | 0.00 | - | 5 | 168 | 42.47% |
| FIS250117C00075000 | 2024-08-28 11:06AM EDT | 75.00 | 9.44 | 9.90 | 11.80 | 0.00 | - | 40 | 329 | 38.77% |
| FIS250117C00077500 | 2024-08-29 9:33AM EDT | 77.50 | 7.60 | 8.10 | 8.30 | 0.00 | - | 1 | 1,114 | 27.83% |
| FIS250117C00080000 | 2024-08-29 11:58AM EDT | 80.00 | 6.50 | 6.40 | 6.70 | +0.30 | +4.84% | 1 | 167 | 26.97% |
| FIS250117C00082500 | 2024-08-30 2:30PM EDT | 82.50 | 4.64 | 5.00 | 5.20 | -0.06 | -1.28% | 6 | 231 | 25.76% |
| FIS250117C00085000 | 2024-08-30 3:55PM EDT | 85.00 | 3.80 | 3.70 | 4.00 | +0.37 | +10.79% | 50 | 791 | 25.13% |
| FIS250117C00087500 | 2024-08-30 11:32AM EDT | 87.50 | 2.55 | 2.75 | 2.90 | -0.05 | -1.92% | 14 | 232 | 24.05% |
| FIS250117C00090000 | 2024-08-30 1:18PM EDT | 90.00 | 1.90 | 1.95 | 2.10 | -0.03 | -1.55% | 6 | 454 | 23.55% |
| FIS250117C00095000 | 2024-08-30 10:13AM EDT | 95.00 | 0.95 | 0.90 | 2.05 | +0.02 | +2.15% | 16 | 161 | 29.76% |
| FIS250117C00100000 | 2024-08-29 9:39AM EDT | 100.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | 1 | 195 | 23.39% |
| FIS250117C00105000 | 2024-06-26 2:05PM EDT | 105.00 | 0.27 | 0.25 | 0.45 | 0.00 | - | 3 | 829 | 26.27% |
| FIS250117C00110000 | 2024-08-13 3:50PM EDT | 110.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 13 | 33.74% |
| FIS250117C00115000 | 2023-08-24 9:30AM EDT | 115.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 10 | 46 | 34.86% |
| FIS250117C00120000 | 2023-11-27 11:27AM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 16 | 31.59% |
| FIS250117C00125000 | 2024-07-24 3:35PM EDT | 125.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 3 | 130 | 48.72% |
| FIS250117C00130000 | 2024-05-31 10:01AM EDT | 130.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 11 | 54.00% |
| FIS250117C00135000 | 2023-08-09 9:30AM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 12.50% |
| FIS250117C00140000 | 2024-08-30 3:20PM EDT | 140.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 6 | 125 | 41.70% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS250117P00025000 | 2024-04-11 11:39AM EDT | 25.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 208 | 91.02% |
| FIS250117P00027500 | 2024-01-09 10:57AM EDT | 27.50 | 0.26 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 111.91% |
| FIS250117P00030000 | 2024-07-29 9:30AM EDT | 30.00 | 0.15 | 0.05 | 0.95 | 0.00 | - | 1 | 67 | 95.51% |
| FIS250117P00032500 | 2023-04-26 12:18PM EDT | 32.50 | 2.15 | 1.10 | 3.70 | 0.00 | - | 6 | 7 | 130.10% |
| FIS250117P00035000 | 2024-08-21 3:20PM EDT | 35.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 5 | 21 | 88.13% |
| FIS250117P00037500 | 2024-06-10 10:59AM EDT | 37.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 122 | 73.05% |
| FIS250117P00040000 | 2024-06-03 9:30AM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIS250117P00042500 | 2024-02-14 3:34PM EDT | 42.50 | 1.30 | 0.60 | 0.75 | 0.00 | - | 1 | 82 | 69.87% |
| FIS250117P00045000 | 2024-08-06 2:14PM EDT | 45.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 431 | 51.12% |
| FIS250117P00047500 | 2024-07-25 3:57PM EDT | 47.50 | 0.35 | 0.00 | 2.35 | 0.00 | - | 4 | 802 | 68.51% |
| FIS250117P00050000 | 2024-08-06 2:34PM EDT | 50.00 | 0.46 | 0.00 | 2.00 | 0.00 | - | 6 | 705 | 60.64% |
| FIS250117P00052500 | 2024-08-21 3:20PM EDT | 52.50 | 0.24 | 0.00 | 1.75 | 0.00 | - | 10 | 231 | 53.93% |
| FIS250117P00055000 | 2024-08-08 3:48PM EDT | 55.00 | 0.62 | 0.15 | 1.15 | 0.00 | - | 2 | 756 | 53.22% |
| FIS250117P00057500 | 2024-08-05 1:40PM EDT | 57.50 | 1.25 | 0.25 | 0.95 | 0.00 | - | 3 | 336 | 46.09% |
| FIS250117P00060000 | 2024-08-22 1:43PM EDT | 60.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 2 | 1,140 | 35.45% |
| FIS250117P00062500 | 2024-08-28 1:17PM EDT | 62.50 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 805 | 32.52% |
| FIS250117P00065000 | 2024-08-21 3:12PM EDT | 65.00 | 0.94 | 0.55 | 0.70 | 0.00 | - | 2 | 408 | 30.81% |
| FIS250117P00067500 | 2024-07-30 3:25PM EDT | 67.50 | 2.15 | 0.85 | 1.00 | 0.00 | - | 25 | 387 | 30.18% |
| FIS250117P00070000 | 2024-08-28 12:09PM EDT | 70.00 | 1.25 | 1.00 | 1.15 | 0.00 | - | 10 | 493 | 27.54% |
| FIS250117P00072500 | 2024-08-30 12:37PM EDT | 72.50 | 1.60 | 1.35 | 1.50 | -0.18 | -10.11% | 43 | 179 | 26.12% |
| FIS250117P00075000 | 2024-08-30 3:58PM EDT | 75.00 | 1.90 | 1.80 | 2.00 | -0.25 | -11.63% | 6 | 239 | 25.03% |
| FIS250117P00077500 | 2024-08-30 12:08PM EDT | 77.50 | 2.75 | 2.45 | 2.65 | -0.12 | -4.18% | 6 | 37 | 24.00% |
| FIS250117P00080000 | 2024-08-29 1:27PM EDT | 80.00 | 3.70 | 3.20 | 3.50 | 0.00 | - | 1 | 156 | 23.15% |
| FIS250117P00082500 | 2024-08-30 10:10AM EDT | 82.50 | 4.80 | 4.30 | 4.50 | 0.00 | - | 8 | 28 | 22.06% |
| FIS250117P00085000 | 2024-08-30 11:41AM EDT | 85.00 | 6.20 | 5.50 | 5.80 | +0.10 | +1.64% | 9 | 17 | 21.41% |
| FIS250117P00087500 | 2024-08-19 10:06AM EDT | 87.50 | 9.30 | 7.00 | 7.30 | 0.00 | - | 11 | 46 | 20.64% |
| FIS250117P00090000 | 2024-07-30 9:46AM EDT | 90.00 | 14.40 | 9.60 | 10.10 | 0.00 | - | 1 | 1 | 26.07% |
| FIS250117P00095000 | 2024-07-12 3:44PM EDT | 95.00 | 18.80 | 16.10 | 19.70 | 0.00 | - | 1 | 1 | 57.31% |
| FIS250117P00100000 | 2023-03-13 2:11PM EDT | 100.00 | 47.53 | 42.00 | 47.00 | 0.00 | - | 10 | 0 | 163.09% |
| FIS250117P00105000 | 2023-01-17 3:26PM EDT | 105.00 | 35.15 | 35.50 | 37.20 | 0.00 | - | - | 0 | 103.49% |
| FIS250117P00110000 | 2023-03-14 9:52AM EDT | 110.00 | 60.00 | 51.30 | 55.20 | 0.00 | - | 6 | 0 | 168.34% |
| FIS250117P00120000 | 2023-03-14 9:52AM EDT | 120.00 | 69.00 | 61.10 | 65.40 | 0.00 | - | - | 0 | 178.40% |
| FIS250117P00125000 | 2023-03-14 9:52AM EDT | 125.00 | 75.50 | 66.10 | 70.40 | 0.00 | - | - | 0 | 182.95% |
| FIS250117P00130000 | 2023-03-09 2:02PM EDT | 130.00 | 73.00 | 72.00 | 77.00 | 0.00 | - | - | 0 | 193.51% |
| FIS250117P00135000 | 2023-03-09 2:02PM EDT | 135.00 | 77.50 | 77.00 | 82.00 | 0.00 | - | - | 0 | 197.52% |
