Marchés français ouverture 3 h 23 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 392,10 +189,73 (+0,50 %) EUR/USD
1,0749 -0,0002 (-0,02 %) HANG SENG
18 528,85 +214,99 (+1,17 %) Bitcoin EUR
57 391,72 -973,04 (-1,67 %)
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 :
Prix d’exercice:60.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240517C00060000 | 2024-05-07 3:01PM EDT | 2024-05-17 | 13.90 | 13.20 | 15.20 | 0.00 | - | 3 | 10 | 78.71% |
| FIS240531C00060000 | 2024-05-01 12:55PM EDT | 2024-05-31 | 7.80 | 12.50 | 16.30 | 0.00 | - | - | 1 | 59.18% |
| FIS240621C00060000 | 2024-05-07 2:43PM EDT | 2024-06-21 | 13.35 | 12.80 | 14.70 | -0.45 | -3.26% | 1 | 662 | 50.39% |
| FIS240719C00060000 | 2024-05-07 2:48PM EDT | 2024-07-19 | 14.10 | 13.70 | 15.40 | 0.00 | - | 10 | 37 | 49.90% |
| FIS241018C00060000 | 2024-05-08 3:03PM EDT | 2024-10-18 | 15.60 | 14.50 | 16.90 | +2.80 | +21.88% | 1 | 22 | 45.01% |
| FIS250117C00060000 | 2024-05-07 11:51AM EDT | 2025-01-17 | 16.80 | 15.90 | 17.70 | 0.00 | - | 4 | 731 | 40.59% |
| FIS251219C00060000 | 2024-05-01 3:52PM EDT | 2025-12-19 | 15.60 | 19.90 | 21.00 | 0.00 | - | 3 | 46 | 38.03% |
| FIS260116C00060000 | 2024-05-07 9:32AM EDT | 2026-01-16 | 20.50 | 19.00 | 23.00 | 0.00 | - | 1 | 15 | 43.65% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240517P00060000 | 2024-05-07 11:31AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.10 | 0.00 | - | 8 | 43 | 65.23% |
| FIS240524P00060000 | 2024-05-01 9:48AM EDT | 2024-05-24 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 2 | 65.63% |
| FIS240531P00060000 | 2024-05-01 12:00PM EDT | 2024-05-31 | 0.60 | 0.00 | 0.50 | 0.00 | - | - | 7 | 54.79% |
| FIS240607P00060000 | 2024-05-07 11:38AM EDT | 2024-06-07 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 45.70% |
| FIS240621P00060000 | 2024-05-07 10:35AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.40 | 0.00 | - | 15 | 286 | 44.24% |
| FIS240719P00060000 | 2024-05-07 10:42AM EDT | 2024-07-19 | 0.15 | 0.05 | 0.50 | 0.00 | - | 70 | 130 | 36.62% |
| FIS241018P00060000 | 2024-05-07 10:16AM EDT | 2024-10-18 | 0.77 | 0.70 | 0.85 | 0.00 | - | 2 | 75 | 28.39% |
| FIS250117P00060000 | 2024-05-07 2:47PM EDT | 2025-01-17 | 1.70 | 1.25 | 2.20 | 0.00 | - | 112 | 1,153 | 32.18% |
| FIS251219P00060000 | 2024-03-04 10:53AM EDT | 2025-12-19 | 5.86 | 4.70 | 5.00 | 0.00 | - | 1 | 71 | 31.43% |
| FIS260116P00060000 | 2024-05-07 3:05PM EDT | 2026-01-16 | 4.40 | 4.10 | 4.40 | 0.00 | - | 34 | 46 | 28.66% |
