La bourse est fermée

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
64,28+0,18 (+0,28 %)
À la clôture : 04:00PM EST
64,99 +0,71 (+1,10 %)
Échanges après Bourse : 07:03PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FIS240301C000575002024-02-14 10:50AM EST57.505.395.009.300.00-1170.22%
FIS240301C000590002024-02-13 10:56AM EST59.003.203.708.000.00--667.97%
FIS240301C000595002024-02-13 10:14AM EST59.503.003.307.600.00--567.77%
FIS240301C000600002024-02-22 12:07PM EST60.005.092.957.200.00-154668.16%
FIS240301C000610002024-02-16 1:54PM EST61.004.092.605.500.00-3957.72%
FIS240301C000615002024-02-14 3:54PM EST61.502.952.904.500.00-61357.91%
FIS240301C000620002024-02-22 9:48AM EST62.003.503.603.800.00-32668.51%
FIS240301C000625002024-02-20 10:33AM EST62.503.253.303.60+0.40+14.04%364570.22%
FIS240301C000630002024-02-23 3:27PM EST63.003.003.003.20+0.50+20.00%517268.46%
FIS240301C000635002024-02-23 3:39PM EST63.502.882.752.95+0.78+37.14%976069.14%
FIS240301C000640002024-02-23 3:57PM EST64.002.582.502.65+0.73+39.46%4816968.65%
FIS240301C000645002024-02-23 3:58PM EST64.502.352.252.45+0.20+9.30%1431269.14%
FIS240301C000650002024-02-23 3:59PM EST65.002.052.002.30+0.11+5.67%1,1755169.82%
FIS240301C000655002024-02-23 2:41PM EST65.501.751.752.00+0.10+6.06%15367.97%
FIS240301C000660002024-02-23 3:53PM EST66.001.681.602.90+0.23+15.86%2,3081384.33%
FIS240301C000665002024-02-23 3:58PM EST66.501.501.401.55+0.20+15.38%261867.14%
FIS240301C000670002024-02-23 3:58PM EST67.001.331.201.45+0.26+24.30%495867.58%
FIS240301C000675002024-02-23 3:51PM EST67.501.101.051.25+0.10+10.00%1,59870866.70%
FIS240301C000680002024-02-23 3:59PM EST68.001.000.901.10+0.34+51.52%1242666.21%
FIS240301C000690002024-02-23 3:56PM EST69.000.700.650.85+0.06+9.38%14565.53%
FIS240301C000700002024-02-23 3:59PM EST70.000.500.400.55+0.05+11.11%7,5391861.52%
FIS240301C000710002024-02-23 3:46PM EST71.000.400.350.55+0.10+33.33%5366.80%
FIS240301C000720002024-02-23 1:30PM EST72.000.350.000.50+0.20+133.33%1761.72%
FIS240301C000730002024-02-23 3:57PM EST73.000.200.100.35+0.12+150.00%237265.43%
Options de ventepour1 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FIS240301P000510002024-02-23 3:42PM EST51.000.060.000.15+0.01+20.00%61187.50%
FIS240301P000530002024-02-21 3:33PM EST53.000.100.050.40-0.07-41.18%1493.36%
FIS240301P000550002024-02-23 3:50PM EST55.000.150.000.30-0.05-25.00%155472.07%
FIS240301P000560002024-02-23 3:54PM EST56.000.210.150.35+0.01+5.00%352873.73%
FIS240301P000570002024-02-23 3:53PM EST57.000.300.150.40-0.35-53.85%30168.16%
FIS240301P000575002024-02-23 12:44PM EST57.500.250.200.50-0.06-19.35%109269.04%
FIS240301P000580002024-02-23 3:52PM EST58.000.500.250.550.00-127267.97%
FIS240301P000585002024-02-23 3:59PM EST58.500.500.002.60-0.10-16.67%1054101.76%
FIS240301P000590002024-02-23 3:56PM EST59.000.520.000.80-0.13-20.00%18159.96%
FIS240301P000595002024-02-23 1:45PM EST59.500.600.450.80+0.06+11.11%101165.92%
FIS240301P000600002024-02-23 3:59PM EST60.000.850.700.85+0.15+21.43%1,07439067.38%
FIS240301P000605002024-02-23 3:46PM EST60.500.830.801.00-0.27-24.55%1,8911667.24%
FIS240301P000610002024-02-23 2:19PM EST61.000.960.951.15+0.01+1.05%2625667.43%
FIS240301P000620002024-02-23 3:35PM EST62.001.451.301.50-0.15-9.37%403467.87%
FIS240301P000625002024-02-23 2:16PM EST62.501.361.501.65-0.39-22.29%52267.38%
FIS240301P000630002024-02-23 3:51PM EST63.001.751.651.90-0.42-19.35%12567.14%
FIS240301P000635002024-02-23 2:53PM EST63.502.071.902.10+0.22+11.89%293167.14%
FIS240301P000640002024-02-23 3:56PM EST64.002.252.102.30+0.25+12.50%4262165.97%
FIS240301P000645002024-02-23 3:53PM EST64.502.452.402.55+0.15+6.52%146266.46%
FIS240301P000655002024-02-23 2:25PM EST65.502.902.903.20+0.15+5.45%10266.70%
FIS240301P000700002024-02-22 10:31AM EST70.006.304.108.400.00-1163.92%