La bourse ferme dans 2 h 10 min

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
67,33+3,05 (+4,74 %)
À la clôture : 04:00PM EST
68,00 +0,67 (+1,00 %)
Avant Bourse : 09:10AM 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 EST57.505.390.000.000.00-110.00%
FIS240301C000590002024-02-13 10:56AM EST59.003.200.000.000.00--60.00%
FIS240301C000595002024-02-13 10:14AM EST59.503.000.000.000.00--50.00%
FIS240301C000600002024-02-26 10:26AM EST60.006.380.000.000.00-15460.00%
FIS240301C000605002024-02-26 9:51AM EST60.505.900.000.000.00-220.00%
FIS240301C000610002024-02-16 1:54PM EST61.004.090.000.000.00-390.00%
FIS240301C000615002024-02-14 3:54PM EST61.502.950.000.000.00-6130.00%
FIS240301C000620002024-02-26 11:49AM EST62.004.270.000.000.00-16180.00%
FIS240301C000625002024-02-26 1:58PM EST62.504.550.000.000.00-59800.00%
FIS240301C000630002024-02-26 3:24PM EST63.004.500.000.000.00-11360.00%
FIS240301C000635002024-02-26 2:23PM EST63.503.330.000.000.00-37580.00%
FIS240301C000640002024-02-26 3:17PM EST64.003.100.000.000.00-581850.00%
FIS240301C000645002024-02-26 3:39PM EST64.503.150.000.000.00-58710.00%
FIS240301C000650002024-02-26 3:35PM EST65.003.100.000.000.00-1,0738100.00%
FIS240301C000655002024-02-26 10:07AM EST65.501.850.000.000.00-21120.00%
FIS240301C000660002024-02-26 3:46PM EST66.001.980.000.000.00-2,1071,0850.00%
FIS240301C000665002024-02-26 3:35PM EST66.501.850.000.000.00-98610.00%
FIS240301C000670002024-02-26 3:39PM EST67.001.150.000.000.00-1952340.00%
FIS240301C000675002024-02-26 3:42PM EST67.501.000.000.000.00-3952,4830.78%
FIS240301C000680002024-02-26 3:54PM EST68.000.750.000.000.00-911463.13%
FIS240301C000690002024-02-26 3:55PM EST69.000.450.000.000.00-1711316.25%
FIS240301C000700002024-02-26 3:58PM EST70.000.220.000.000.00-2,3595,57212.50%
FIS240301C000710002024-02-26 3:56PM EST71.000.110.000.000.00-4712.50%
FIS240301C000720002024-02-26 12:06PM EST72.000.100.000.000.00-1812.50%
FIS240301C000730002024-02-26 10:20AM EST73.000.050.000.000.00-321325.00%
FIS240301C000740002024-02-23 3:57PM EST74.000.200.000.000.00-272125.00%
FIS240301C000750002024-02-26 11:30AM EST75.000.040.000.000.00-7017325.00%
FIS240301C000760002024-02-23 1:23PM EST76.000.050.000.000.00-303025.00%
FIS240301C000770002024-02-23 3:41PM EST77.000.100.000.000.00-1125.00%
FIS240301C000780002024-02-26 9:30AM EST78.000.10-0.000.00--125.00%
Options de ventepour1 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
FIS240301P000500002024-02-26 9:30AM EST50.000.050.000.000.00-1250.00%
FIS240301P000510002024-02-23 3:42PM EST51.000.060.000.000.00-616250.00%
FIS240301P000520002024-02-26 9:35AM EST52.000.230.000.000.00-11250.00%
FIS240301P000530002024-02-23 1:43PM EST53.000.100.000.000.00-1550.00%
FIS240301P000540002024-02-26 10:13AM EST54.000.030.000.000.00-1250.00%
FIS240301P000550002024-02-26 2:02PM EST55.000.030.000.000.00-46650.00%
FIS240301P000560002024-02-26 11:48AM EST56.000.050.000.000.00-3135350.00%
FIS240301P000565002024-02-26 9:38AM EST56.500.040.000.000.00-218150.00%
FIS240301P000570002024-02-26 2:50PM EST57.000.040.000.000.00-62450.00%
FIS240301P000575002024-02-23 12:44PM EST57.500.250.000.000.00-1096525.00%
FIS240301P000580002024-02-26 10:25AM EST58.000.040.000.000.00-29825.00%
FIS240301P000585002024-02-23 3:59PM EST58.500.500.000.000.00-10510425.00%
FIS240301P000590002024-02-26 9:36AM EST59.000.070.000.000.00-11525.00%
FIS240301P000595002024-02-26 2:04PM EST59.500.010.000.000.00-92025.00%
FIS240301P000600002024-02-26 10:51AM EST60.000.020.000.000.00-1,0091,45525.00%
FIS240301P000605002024-02-26 9:43AM EST60.500.070.000.000.00-251,72125.00%
FIS240301P000610002024-02-26 12:13PM EST61.000.050.000.000.00-327625.00%
FIS240301P000615002024-02-26 9:54AM EST61.500.050.000.000.00-65125.00%
FIS240301P000620002024-02-26 1:24PM EST62.000.090.000.000.00-236925.00%
FIS240301P000625002024-02-23 2:16PM EST62.501.360.000.000.00-524612.50%
FIS240301P000630002024-02-26 10:27AM EST63.000.150.000.000.00-61112.50%
FIS240301P000635002024-02-26 10:58AM EST63.500.250.000.000.00-445512.50%
FIS240301P000640002024-02-26 3:39PM EST64.000.050.000.000.00-4840212.50%
FIS240301P000645002024-02-26 2:03PM EST64.500.200.000.000.00-228512.50%
FIS240301P000650002024-02-26 1:18PM EST65.000.510.000.000.00-153312.50%
FIS240301P000655002024-02-26 3:20PM EST65.500.350.000.000.00-8156.25%
FIS240301P000660002024-02-26 1:54PM EST66.000.600.000.000.00-24456.25%
FIS240301P000665002024-02-26 3:34PM EST66.500.400.000.000.00-663.13%
FIS240301P000670002024-02-26 3:48PM EST67.000.650.000.000.00-441.56%
FIS240301P000675002024-02-26 3:37PM EST67.500.820.000.000.00-670.00%
FIS240301P000680002024-02-23 11:16AM EST68.004.500.000.000.00-220.00%
FIS240301P000700002024-02-26 10:02AM EST70.003.200.000.000.00-110.00%
FIS240301P000750002024-02-26 3:23PM EST75.007.800.000.000.00-110.00%