La bourse ferme dans 6 h 41 min
CAC 40
7 069,70 +1,54 (+0,02 %) Euro Stoxx 50
4 142,74 +5,11 (+0,12 %) Dow Jones
33 433,35 -74,15 (-0,22 %) EUR/USD
1,0485 +0,0004 (+0,04 %) Gold future
1 843,40 -3,80 (-0,21 %) Bitcoin EUR
26 349,22 -726,22 (-2,68 %)
Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour20 octobre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS231020C00030000 | 2023-06-22 10:41AM EDT | 30.00 | 23.40 | 31.40 | 32.30 | 0.00 | - | - | 1 | 494.14% |
| FIS231020C00035000 | 2023-07-03 10:41AM EDT | 35.00 | 23.40 | 23.60 | 24.00 | 0.00 | - | 1 | 4 | 308.15% |
| FIS231020C00040000 | 2023-09-19 3:57PM EDT | 40.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FIS231020C00042500 | 2023-07-13 3:48PM EDT | 42.50 | 17.70 | 13.80 | 14.10 | 0.00 | - | 1 | 1 | 152.00% |
| FIS231020C00045000 | 2023-09-28 9:31AM EDT | 45.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS231020C00047500 | 2023-08-21 10:57AM EDT | 47.50 | 8.25 | 11.40 | 11.60 | 0.00 | - | 2 | 9 | 171.29% |
| FIS231020C00050000 | 2023-09-27 12:31PM EDT | 50.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS231020C00052500 | 2023-10-02 2:29PM EDT | 52.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS231020C00055000 | 2023-10-02 2:47PM EDT | 55.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| FIS231020C00057500 | 2023-10-02 3:54PM EDT | 57.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| FIS231020C00060000 | 2023-10-02 3:55PM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| FIS231020C00062500 | 2023-10-02 11:43AM EDT | 62.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FIS231020C00065000 | 2023-09-29 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIS231020C00067500 | 2023-09-26 9:45AM EDT | 67.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIS231020C00070000 | 2023-09-21 9:36AM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| FIS231020C00072500 | 2023-09-12 9:30AM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| FIS231020C00075000 | 2023-09-08 3:59PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| FIS231020C00077500 | 2023-04-24 1:28PM EDT | 77.50 | 0.60 | 0.10 | 0.30 | 0.00 | - | 9 | 69 | 90.82% |
| FIS231020C00080000 | 2023-09-25 3:42PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FIS231020C00085000 | 2023-08-31 12:00PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 39 | 81.25% |
| FIS231020C00090000 | 2023-03-07 2:59PM EDT | 90.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | - | 500 | 114.06% |
| FIS231020C00095000 | 2023-03-01 12:04PM EDT | 95.00 | 0.25 | 0.00 | 3.40 | 0.00 | - | - | 4 | 205.37% |
| FIS231020C00100000 | 2023-07-25 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Options de ventepour20 octobre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS231020P00025000 | 2023-03-14 1:58PM EDT | 25.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | - | 1 | 214.45% |
| FIS231020P00027500 | 2023-04-11 10:35AM EDT | 27.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | - | 2 | 165.23% |
| FIS231020P00032500 | 2023-09-14 11:49AM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FIS231020P00035000 | 2023-08-17 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 97.66% |
| FIS231020P00037500 | 2023-08-14 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| FIS231020P00040000 | 2023-09-05 10:06AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIS231020P00042500 | 2023-07-24 10:41AM EDT | 42.50 | 0.19 | 0.05 | 0.25 | 0.00 | - | 5 | 48 | 66.99% |
| FIS231020P00045000 | 2023-09-25 9:36AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIS231020P00047500 | 2023-09-20 2:37PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIS231020P00050000 | 2023-09-27 1:11PM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIS231020P00052500 | 2023-10-02 3:28PM EDT | 52.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| FIS231020P00055000 | 2023-10-02 3:30PM EDT | 55.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS231020P00057500 | 2023-10-02 12:33PM EDT | 57.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FIS231020P00060000 | 2023-10-02 3:30PM EDT | 60.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS231020P00062500 | 2023-09-20 11:11AM EDT | 62.50 | 3.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FIS231020P00065000 | 2023-09-20 10:19AM EDT | 65.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FIS231020P00067500 | 2023-05-10 11:36AM EDT | 67.50 | 13.58 | 12.70 | 13.40 | 0.00 | - | 10 | 0 | 57.81% |
| FIS231020P00075000 | 2023-03-14 9:52AM EDT | 75.00 | 23.00 | 17.90 | 19.10 | 0.00 | - | - | 5 | 0.00% |
| FIS231020P00085000 | 2023-08-02 12:15PM EDT | 85.00 | 24.70 | 28.50 | 29.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
