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’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 | 0.00 | 0.00 | 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 | 22.00 | 27.00 | 0.00 | - | - | 1 | 0.00% |
| FIS251219C00040000 | 2024-05-20 12:08PM EDT | 40.00 | 39.72 | 36.50 | 41.50 | 0.00 | - | 1 | 26 | 0.00% |
| FIS251219C00042500 | 2024-04-24 1:47PM EDT | 42.50 | 31.48 | 35.00 | 39.50 | 0.00 | - | 1 | 86 | 0.00% |
| 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 | 2024-06-14 10:44AM EDT | 50.00 | 29.30 | 28.80 | 30.10 | 0.00 | - | 5 | 49 | 0.00% |
| FIS251219C00052500 | 2024-07-08 10:19AM EDT | 52.50 | 26.74 | 26.90 | 29.30 | 0.00 | - | 1 | 2 | 0.00% |
| FIS251219C00055000 | 2024-08-06 12:28PM EDT | 55.00 | 25.80 | 27.50 | 30.90 | 0.00 | - | 2 | 24 | 41.64% |
| FIS251219C00057500 | 2024-08-05 10:10AM EDT | 57.50 | 20.34 | 25.50 | 29.00 | 0.00 | - | 1 | 3 | 41.14% |
| FIS251219C00060000 | 2024-08-05 10:10AM EDT | 60.00 | 18.70 | 23.50 | 27.60 | 0.00 | - | 1 | 45 | 42.42% |
| FIS251219C00062500 | 2024-08-16 10:01AM EDT | 62.50 | 19.50 | 21.50 | 25.80 | 0.00 | - | 3 | 6 | 41.72% |
| FIS251219C00065000 | 2024-07-15 9:45AM EDT | 65.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FIS251219C00067500 | 2024-08-13 11:47AM EDT | 67.50 | 17.23 | 19.70 | 21.00 | 0.00 | - | 1 | 17 | 35.76% |
| FIS251219C00070000 | 2024-07-25 10:37AM EDT | 70.00 | 14.22 | 15.50 | 16.60 | 0.00 | - | 2 | 90 | 26.21% |
| FIS251219C00072500 | 2024-07-23 3:44PM EDT | 72.50 | 12.77 | 13.90 | 16.20 | 0.00 | - | 2 | 11 | 29.90% |
| FIS251219C00075000 | 2024-08-12 10:08AM EDT | 75.00 | 11.80 | 15.00 | 15.60 | 0.00 | - | 1 | 14 | 32.27% |
| FIS251219C00077500 | 2024-08-16 10:03AM EDT | 77.50 | 12.00 | 13.50 | 14.30 | 0.00 | - | 3 | 22 | 32.21% |
| FIS251219C00080000 | 2024-08-20 3:41PM EDT | 80.00 | 10.30 | 12.00 | 12.70 | 0.00 | - | 1 | 123 | 31.08% |
| FIS251219C00082500 | 2024-08-16 10:45AM EDT | 82.50 | 8.97 | 10.70 | 11.90 | 0.00 | - | 2 | 20 | 31.93% |
| FIS251219C00085000 | 2024-08-27 1:40PM EDT | 85.00 | 9.20 | 9.20 | 12.00 | 0.00 | - | 2 | 27 | 34.96% |
| FIS251219C00087500 | 2024-08-27 9:46AM EDT | 87.50 | 7.90 | 8.40 | 9.80 | 0.00 | - | 1 | 50 | 31.61% |
| FIS251219C00090000 | 2024-08-27 9:52AM EDT | 90.00 | 7.00 | 7.40 | 7.90 | 0.00 | - | 1 | 13 | 28.87% |
| FIS251219C00095000 | 2024-06-21 2:31PM EDT | 95.00 | 5.15 | 4.10 | 6.20 | 0.00 | - | 4 | 23 | 28.38% |
| FIS251219C00100000 | 2024-06-18 3:56PM EDT | 100.00 | 4.28 | 1.75 | 5.10 | 0.00 | - | 1 | 5 | 28.79% |
| FIS251219C00105000 | 2024-06-24 9:53AM EDT | 105.00 | 3.10 | 0.00 | 4.70 | 0.00 | - | 1 | 250 | 30.71% |
| FIS251219C00110000 | 2024-06-26 3:54PM EDT | 110.00 | 2.00 | 1.80 | 2.85 | 0.00 | - | 1 | 2 | 27.40% |
| FIS251219C00115000 | 2024-08-08 12:08PM EDT | 115.00 | 1.45 | 1.60 | 2.10 | 0.00 | - | 5 | 15 | 26.90% |
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 | 79.66% |
| FIS251219P00027500 | 2023-11-17 11:40AM EDT | 27.50 | 1.30 | 0.55 | 1.45 | 0.00 | - | 1 | 5 | 64.58% |
| FIS251219P00030000 | 2023-11-17 11:35AM EDT | 30.00 | 1.70 | 1.00 | 2.30 | 0.00 | - | 2 | 32 | 67.94% |
| FIS251219P00032500 | 2023-09-29 9:30AM EDT | 32.50 | 2.05 | 2.05 | 5.20 | 0.00 | - | 1 | 1 | 80.64% |
| FIS251219P00035000 | 2024-03-20 11:14AM EDT | 35.00 | 1.00 | 0.35 | 2.05 | 0.00 | - | 2 | 8 | 54.03% |
| FIS251219P00040000 | 2024-05-15 3:07PM EDT | 40.00 | 0.72 | 0.00 | 1.95 | 0.00 | - | 1 | 40 | 53.39% |
| FIS251219P00042500 | 2024-08-02 11:43AM EDT | 42.50 | 1.27 | 0.75 | 1.15 | 0.00 | - | 1 | 51 | 42.91% |
| FIS251219P00045000 | 2024-01-29 11:46AM EDT | 45.00 | 3.39 | 2.40 | 2.90 | 0.00 | - | 2 | 77 | 50.96% |
| FIS251219P00047500 | 2024-05-07 2:01PM EDT | 47.50 | 1.80 | 1.35 | 1.65 | 0.00 | - | 4 | 51 | 40.77% |
| FIS251219P00050000 | 2024-05-15 3:07PM EDT | 50.00 | 1.51 | 1.55 | 1.85 | 0.00 | - | 1 | 58 | 39.09% |
| FIS251219P00052500 | 2024-08-06 2:53PM EDT | 52.50 | 2.20 | 1.15 | 1.65 | 0.00 | - | 100 | 231 | 34.85% |
| FIS251219P00055000 | 2024-04-29 3:06PM EDT | 55.00 | 4.00 | 2.50 | 3.00 | 0.00 | - | 10 | 223 | 39.47% |
| FIS251219P00057500 | 2024-04-12 10:56AM EDT | 57.50 | 4.70 | 3.20 | 3.60 | 0.00 | - | 83 | 95 | 39.17% |
| FIS251219P00060000 | 2024-03-04 10:53AM EDT | 60.00 | 5.86 | 4.70 | 5.00 | 0.00 | - | 1 | 71 | 41.85% |
| FIS251219P00062500 | 2024-07-02 9:52AM EDT | 62.50 | 4.10 | 3.90 | 4.50 | 0.00 | - | 1 | 77 | 36.62% |
| FIS251219P00065000 | 2024-01-08 12:29PM EDT | 65.00 | 11.10 | 10.90 | 11.90 | 0.00 | - | 1 | 25 | 57.48% |
| FIS251219P00067500 | 2024-01-08 12:08PM EDT | 67.50 | 12.40 | 12.30 | 13.10 | 0.00 | - | 1 | 12 | 57.67% |
| FIS251219P00070000 | 2024-08-14 12:41PM EDT | 70.00 | 5.50 | 4.10 | 4.60 | 0.00 | - | 1 | 18 | 27.75% |
| FIS251219P00072500 | 2024-03-06 4:49PM EDT | 72.50 | 11.00 | 9.50 | 10.00 | 0.00 | - | 6 | 60 | 41.38% |
| FIS251219P00075000 | 2024-04-24 3:46PM EDT | 75.00 | 11.20 | 7.60 | 9.20 | 0.00 | - | - | 4 | 35.38% |
| FIS251219P00077500 | 2024-04-24 3:45PM EDT | 77.50 | 12.60 | 7.00 | 9.10 | 0.00 | - | - | 1 | 31.53% |
| FIS251219P00080000 | 2023-12-01 1:14PM EDT | 80.00 | 21.85 | 21.00 | 22.80 | 0.00 | - | 5 | 5 | 63.91% |
| FIS251219P00090000 | 2024-05-01 3:24PM EDT | 90.00 | 23.57 | 14.70 | 17.30 | 0.00 | - | - | 1 | 33.84% |
| FIS251219P00095000 | 2024-08-22 11:20AM EDT | 95.00 | 18.20 | 13.80 | 18.50 | 0.00 | - | - | 1 | 27.72% |
