La bourse est fermée
Dow Jones
38 480,12 +240,14 (+0,63 %) Nasdaq
15 684,58 +233,27 (+1,51 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0704 +0,0048 (+0,45 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 252,13 +326,47 (+0,53 %)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:28PM EDT. Marché ouvert.
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240426C00068000 | 2024-04-12 2:41PM EDT | 68.00 | 3.50 | 3.50 | 3.90 | 0.00 | - | 4 | 4 | 37.89% |
| FIS240426C00069000 | 2024-04-22 11:37AM EDT | 69.00 | 2.30 | 2.85 | 3.00 | 0.00 | - | 1 | 919 | 36.52% |
| FIS240426C00070000 | 2024-04-22 1:22PM EDT | 70.00 | 1.85 | 1.95 | 2.10 | 0.00 | - | 19 | 60 | 32.03% |
| FIS240426C00071000 | 2024-04-23 10:32AM EDT | 71.00 | 1.35 | 1.15 | 1.25 | +0.15 | +12.50% | 8 | 58 | 26.61% |
| FIS240426C00072000 | 2024-04-23 10:44AM EDT | 72.00 | 0.80 | 0.65 | 0.70 | +0.15 | +23.08% | 19 | 72 | 26.66% |
| FIS240426C00073000 | 2024-04-23 11:48AM EDT | 73.00 | 0.26 | 0.25 | 0.35 | -0.19 | -42.22% | 40 | 293 | 27.00% |
| FIS240426C00074000 | 2024-04-23 10:30AM EDT | 74.00 | 0.11 | 0.10 | 0.15 | -0.08 | -42.11% | 1 | 59 | 27.05% |
| FIS240426C00075000 | 2024-04-22 10:41AM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,749 | 31.25% |
| FIS240426C00076000 | 2024-04-19 1:05PM EDT | 76.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 54.39% |
| FIS240426C00077000 | 2024-04-17 10:22AM EDT | 77.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 63.67% |
| FIS240426C00078000 | 2024-04-11 1:04PM EDT | 78.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 71.29% |
| FIS240426C00079000 | 2024-04-15 1:53PM EDT | 79.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 78.61% |
| FIS240426C00080000 | 2024-03-25 10:57AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 85.64% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240426P00062000 | 2024-03-22 1:30PM EDT | 62.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 110.35% |
| FIS240426P00063000 | 2024-04-04 3:12PM EDT | 63.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 101.37% |
| FIS240426P00064000 | 2024-03-19 9:46AM EDT | 64.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 10 | 9 | 92.19% |
| FIS240426P00067000 | 2024-04-12 11:12AM EDT | 67.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 64.55% |
| FIS240426P00067500 | 2024-04-22 2:11PM EDT | 67.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 105 | 73 | 59.86% |
| FIS240426P00068000 | 2024-04-19 2:05PM EDT | 68.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 63 | 37.11% |
| FIS240426P00069000 | 2024-04-22 2:57PM EDT | 69.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 10 | 160 | 32.91% |
| FIS240426P00070000 | 2024-04-22 2:57PM EDT | 70.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 10 | 34 | 29.30% |
| FIS240426P00071000 | 2024-04-19 1:48PM EDT | 71.00 | 1.05 | 0.35 | 0.45 | 0.00 | - | 7 | 17 | 26.27% |
| FIS240426P00072000 | 2024-04-23 10:09AM EDT | 72.00 | 0.90 | 0.80 | 0.90 | -0.55 | -37.93% | 13 | 23 | 26.32% |
| FIS240426P00073000 | 2024-04-19 10:39AM EDT | 73.00 | 2.20 | 1.45 | 1.55 | 0.00 | - | 5 | 6 | 26.61% |
| FIS240426P00074000 | 2024-04-22 2:55PM EDT | 74.00 | 2.52 | 2.25 | 2.35 | 0.00 | - | 1 | 2 | 26.47% |
| FIS240426P00075000 | 2024-04-09 10:37AM EDT | 75.00 | 2.49 | 2.65 | 3.30 | 0.00 | - | - | 1 | 30.37% |
| FIS240426P00076000 | 2024-04-08 10:32AM EDT | 76.00 | 3.17 | 4.10 | 4.30 | 0.00 | - | - | 1 | 37.11% |
