La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 566,20 +1 622,32 (+2,71 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS251219C00030000 | 2023-08-07 9:40AM EDT | 30.00 | 29.60 | 24.90 | 27.30 | 0.00 | - | - | 2 | 0.00% |
| FIS251219C00035000 | 2023-07-31 12:46PM EDT | 35.00 | 26.80 | 21.10 | 25.70 | 0.00 | - | - | 1 | 0.00% |
| FIS251219C00037500 | 2023-11-07 2:14PM EDT | 37.50 | 17.10 | 22.10 | 27.00 | 0.00 | - | - | 1 | 0.00% |
| FIS251219C00040000 | 2024-04-25 12:58PM EDT | 40.00 | 32.65 | 37.50 | 42.50 | 0.00 | - | 2 | 26 | 59.84% |
| FIS251219C00042500 | 2024-04-24 1:47PM EDT | 42.50 | 31.48 | 35.50 | 40.50 | 0.00 | - | 1 | 86 | 58.31% |
| FIS251219C00045000 | 2024-02-09 10:43AM EDT | 45.00 | 20.91 | 27.80 | 29.20 | 0.00 | - | 5 | 15 | 0.00% |
| FIS251219C00047500 | 2024-01-19 4:29PM EDT | 47.50 | 17.60 | 19.60 | 23.30 | 0.00 | - | 2 | 13 | 0.00% |
| FIS251219C00050000 | 2024-05-01 3:42PM EDT | 50.00 | 22.10 | 29.50 | 34.00 | 0.00 | - | 5 | 49 | 51.12% |
| FIS251219C00052500 | 2024-04-05 9:30AM EDT | 52.50 | 24.56 | 22.70 | 24.00 | 0.00 | - | 1 | 12 | 0.00% |
| FIS251219C00055000 | 2024-05-10 11:38AM EDT | 55.00 | 24.12 | 25.70 | 27.80 | 0.00 | - | 3 | 25 | 39.18% |
| FIS251219C00057500 | 2024-03-21 3:59PM EDT | 57.50 | 20.70 | 18.80 | 21.00 | 0.00 | - | 1 | 2 | 13.09% |
| FIS251219C00060000 | 2024-05-01 3:52PM EDT | 60.00 | 15.60 | 21.70 | 26.10 | 0.00 | - | 2 | 46 | 44.43% |
| FIS251219C00062500 | 2024-02-02 1:43PM EDT | 62.50 | 11.29 | 15.10 | 16.10 | 0.00 | - | 2 | 9 | 11.21% |
| FIS251219C00065000 | 2024-03-13 12:43PM EDT | 65.00 | 14.50 | 15.40 | 18.00 | 0.00 | - | 5 | 6 | 27.70% |
| FIS251219C00067500 | 2024-04-29 2:20PM EDT | 67.50 | 13.31 | 18.40 | 20.60 | 0.00 | - | 3 | 18 | 40.06% |
| FIS251219C00070000 | 2024-05-07 3:04PM EDT | 70.00 | 14.40 | 16.90 | 18.30 | 0.00 | - | 22 | 88 | 37.10% |
| FIS251219C00072500 | 2024-05-17 1:36PM EDT | 72.50 | 16.20 | 14.90 | 17.50 | +5.05 | +45.29% | 1 | 13 | 38.25% |
| FIS251219C00075000 | 2024-05-01 3:56PM EDT | 75.00 | 8.30 | 14.00 | 15.00 | 0.00 | - | 1 | 13 | 34.60% |
| FIS251219C00077500 | 2024-03-06 4:49PM EDT | 77.50 | 9.00 | 10.20 | 10.80 | 0.00 | - | 5 | 10 | 26.53% |
| FIS251219C00080000 | 2024-04-24 3:50PM EDT | 80.00 | 8.60 | 11.40 | 13.10 | 0.00 | - | 9 | 120 | 35.16% |
| FIS251219C00082500 | 2024-04-24 3:47PM EDT | 82.50 | 7.60 | 10.30 | 11.60 | 0.00 | - | - | 11 | 33.77% |
| FIS251219C00085000 | 2024-04-29 10:02AM EDT | 85.00 | 6.50 | 8.70 | 10.20 | 0.00 | - | 1 | 24 | 32.48% |
| FIS251219C00090000 | 2024-02-27 1:12PM EDT | 90.00 | 4.10 | 6.50 | 7.20 | 0.00 | - | - | 2 | 28.85% |
| FIS251219C00095000 | 2024-03-04 11:50AM EDT | 95.00 | 3.62 | 4.70 | 5.10 | 0.00 | - | 4 | 15 | 26.71% |
| FIS251219C00100000 | 2024-04-25 12:27PM EDT | 100.00 | 4.90 | 4.50 | 5.50 | +1.77 | +56.55% | 1 | 3 | 30.82% |
| FIS251219C00105000 | 2024-05-15 1:30PM EDT | 105.00 | 3.24 | 2.25 | 4.30 | 0.00 | - | 1 | 252 | 30.05% |
| FIS251219C00110000 | 2024-04-26 2:30PM EDT | 110.00 | 1.80 | 1.30 | 3.60 | 0.00 | - | 1 | 2 | 30.26% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS251219P00025000 | 2023-11-03 9:30AM EDT | 25.00 | 1.25 | 0.00 | 3.40 | 0.00 | - | - | 1 | 70.17% |
| FIS251219P00027500 | 2023-11-17 11:40AM EDT | 27.50 | 1.30 | 0.55 | 1.45 | 0.00 | - | 1 | 5 | 56.59% |
| FIS251219P00030000 | 2023-11-17 11:35AM EDT | 30.00 | 1.70 | 1.00 | 2.30 | 0.00 | - | 2 | 32 | 59.50% |
| FIS251219P00032500 | 2023-09-29 9:30AM EDT | 32.50 | 2.05 | 2.05 | 5.20 | 0.00 | - | 1 | 1 | 70.79% |
| FIS251219P00035000 | 2024-03-20 11:14AM EDT | 35.00 | 1.00 | 0.35 | 2.05 | 0.00 | - | 2 | 8 | 54.47% |
| FIS251219P00040000 | 2024-05-15 3:07PM EDT | 40.00 | 0.72 | 0.00 | 2.00 | 0.00 | - | 1 | 40 | 46.52% |
| FIS251219P00042500 | 2023-12-29 1:23PM EDT | 42.50 | 3.60 | 2.65 | 2.95 | 0.00 | - | 1 | 51 | 49.06% |
| FIS251219P00045000 | 2024-01-29 11:46AM EDT | 45.00 | 3.39 | 2.40 | 2.90 | 0.00 | - | 2 | 77 | 45.23% |
| FIS251219P00047500 | 2024-05-07 2:01PM EDT | 47.50 | 1.80 | 1.20 | 1.75 | 0.00 | - | 1 | 51 | 35.32% |
| FIS251219P00050000 | 2024-05-15 3:07PM EDT | 50.00 | 1.51 | 1.45 | 2.05 | 0.00 | - | 1 | 58 | 34.22% |
| FIS251219P00052500 | 2024-04-12 10:36AM EDT | 52.50 | 3.40 | 2.00 | 2.60 | 0.00 | - | 40 | 231 | 34.20% |
| FIS251219P00055000 | 2024-04-29 3:06PM EDT | 55.00 | 4.00 | 2.05 | 2.65 | 0.00 | - | 10 | 223 | 31.59% |
| FIS251219P00057500 | 2024-04-12 10:56AM EDT | 57.50 | 4.70 | 3.20 | 3.60 | 0.00 | - | 83 | 95 | 32.76% |
| FIS251219P00060000 | 2024-03-04 10:53AM EDT | 60.00 | 5.86 | 4.70 | 5.00 | 0.00 | - | 1 | 71 | 35.00% |
| FIS251219P00062500 | 2024-04-16 10:04AM EDT | 62.50 | 6.40 | 3.50 | 4.20 | 0.00 | - | 1 | 78 | 29.17% |
| FIS251219P00065000 | 2024-01-08 12:29PM EDT | 65.00 | 11.10 | 10.90 | 11.90 | 0.00 | - | 1 | 25 | 50.29% |
| FIS251219P00067500 | 2024-01-08 12:08PM EDT | 67.50 | 12.40 | 12.30 | 13.20 | 0.00 | - | 1 | 12 | 50.29% |
| FIS251219P00070000 | 2024-04-19 11:22AM EDT | 70.00 | 9.30 | 5.50 | 6.50 | 0.00 | - | 1 | 19 | 27.33% |
| FIS251219P00072500 | 2024-03-06 4:49PM EDT | 72.50 | 11.00 | 9.50 | 10.00 | 0.00 | - | 6 | 60 | 33.78% |
| FIS251219P00075000 | 2024-04-24 3:46PM EDT | 75.00 | 11.20 | 7.30 | 8.80 | 0.00 | - | - | 4 | 27.08% |
| FIS251219P00077500 | 2024-04-24 3:45PM EDT | 77.50 | 12.60 | 8.10 | 11.40 | 0.00 | - | - | 1 | 30.35% |
| FIS251219P00080000 | 2023-12-01 1:14PM EDT | 80.00 | 21.85 | 21.00 | 22.80 | 0.00 | - | 5 | 5 | 53.91% |
| FIS251219P00090000 | 2024-05-01 3:24PM EDT | 90.00 | 23.57 | 15.00 | 16.20 | 0.00 | - | - | 1 | 21.93% |
