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
61 483,49 +1 280,14 (+2,13 %)
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’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240524C00050000 | 2024-05-14 9:54AM EDT | 50.00 | 26.50 | 26.40 | 30.50 | 0.00 | - | 1 | 1 | 155.47% |
| FIS240524C00067000 | 2024-04-30 3:17PM EDT | 67.00 | 3.50 | 10.70 | 11.70 | 0.00 | - | - | 7 | 83.59% |
| FIS240524C00068000 | 2024-04-30 3:17PM EDT | 68.00 | 2.95 | 10.40 | 11.20 | 0.00 | - | - | 3 | 83.11% |
| FIS240524C00069000 | 2024-05-17 11:01AM EDT | 69.00 | 9.00 | 9.30 | 9.70 | +6.60 | +275.00% | 2 | 10 | 57.81% |
| FIS240524C00070000 | 2024-05-17 10:58AM EDT | 70.00 | 8.10 | 8.40 | 8.70 | +1.65 | +25.58% | 3 | 49 | 56.25% |
| FIS240524C00071000 | 2024-05-08 10:42AM EDT | 71.00 | 2.90 | 7.30 | 9.20 | 0.00 | - | 33 | 172 | 81.64% |
| FIS240524C00072000 | 2024-05-17 3:54PM EDT | 72.00 | 6.60 | 6.40 | 7.80 | +0.95 | +16.81% | 3 | 1,407 | 69.04% |
| FIS240524C00073000 | 2024-05-15 11:58AM EDT | 73.00 | 4.22 | 5.40 | 5.70 | 0.00 | - | 2 | 123 | 46.78% |
| FIS240524C00074000 | 2024-05-14 10:21AM EDT | 74.00 | 2.81 | 4.40 | 4.80 | 0.00 | - | 4 | 17 | 44.24% |
| FIS240524C00075000 | 2024-05-16 2:08PM EDT | 75.00 | 3.20 | 2.60 | 4.40 | 0.00 | - | 5 | 109 | 55.42% |
| FIS240524C00076000 | 2024-05-16 9:52AM EDT | 76.00 | 2.05 | 2.50 | 2.70 | 0.00 | - | 1 | 12 | 27.15% |
| FIS240524C00077000 | 2024-05-17 3:00PM EDT | 77.00 | 1.72 | 1.60 | 1.80 | +0.39 | +29.32% | 26 | 81 | 22.66% |
| FIS240524C00078000 | 2024-05-17 3:13PM EDT | 78.00 | 1.00 | 0.90 | 1.05 | +0.31 | +44.93% | 20 | 49 | 19.87% |
| FIS240524C00079000 | 2024-05-17 3:54PM EDT | 79.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 9 | 5 | 19.14% |
| FIS240524C00080000 | 2024-05-17 3:37PM EDT | 80.00 | 0.25 | 0.20 | 0.30 | +0.07 | +38.89% | 5 | 66 | 20.31% |
| FIS240524C00083000 | 2024-04-23 1:19PM EDT | 83.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | - | 1 | 53.56% |
| FIS240524C00085000 | 2024-05-16 10:10AM EDT | 85.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 4 | 5 | 52.83% |
| FIS240524C00090000 | 2024-05-13 12:30PM EDT | 90.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 81.35% |
| FIS240524C00091000 | 2024-05-13 2:11PM EDT | 91.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 80.96% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240524P00060000 | 2024-05-01 9:48AM EDT | 60.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | - | 2 | 90.23% |
| FIS240524P00061000 | 2024-04-30 2:16PM EDT | 61.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 123.54% |
| FIS240524P00062000 | 2024-04-15 3:16PM EDT | 62.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 2 | 117.09% |
| FIS240524P00065000 | 2024-05-14 10:30AM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| FIS240524P00066000 | 2024-05-14 9:30AM EDT | 66.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 91.89% |
| FIS240524P00067000 | 2024-05-01 3:22PM EDT | 67.00 | 2.55 | 0.00 | 0.75 | 0.00 | - | - | 10 | 85.74% |
| FIS240524P00068000 | 2024-05-08 9:33AM EDT | 68.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 40 | 91.02% |
| FIS240524P00069000 | 2024-05-01 3:50PM EDT | 69.00 | 3.70 | 0.00 | 1.20 | 0.00 | - | - | 57 | 84.28% |
| FIS240524P00070000 | 2024-05-15 3:49PM EDT | 70.00 | 0.10 | 0.05 | 1.25 | 0.00 | - | 10 | 65 | 79.59% |
| FIS240524P00071000 | 2024-05-16 1:47PM EDT | 71.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 103 | 51.37% |
| FIS240524P00072000 | 2024-05-09 12:01PM EDT | 72.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 2 | 50 | 64.84% |
| FIS240524P00073000 | 2024-05-09 10:25AM EDT | 73.00 | 0.80 | 0.00 | 1.30 | 0.00 | - | 15 | 15 | 58.69% |
| FIS240524P00074000 | 2024-05-17 12:53PM EDT | 74.00 | 0.14 | 0.00 | 0.15 | +0.03 | +27.27% | 30 | 124 | 31.64% |
| FIS240524P00075000 | 2024-05-15 10:22AM EDT | 75.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 30 | 36 | 26.07% |
| FIS240524P00076000 | 2024-05-16 3:36PM EDT | 76.00 | 0.34 | 0.05 | 0.15 | 0.00 | - | 1 | 8 | 20.22% |
| FIS240524P00077000 | 2024-05-17 3:21PM EDT | 77.00 | 0.21 | 0.20 | 0.30 | -0.24 | -53.33% | 2 | 30 | 18.75% |
