La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 384,62 +3 735,87 (+6,84 %)
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:70.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240503C00070000 | 2024-05-03 12:40PM EDT | 2024-05-03 | 0.50 | 0.00 | 1.05 | +0.25 | +100.00% | 101 | 142 | 42.58% |
| FIS240510C00070000 | 2024-05-03 1:16PM EDT | 2024-05-10 | 3.00 | 3.00 | 3.20 | +1.35 | +81.82% | 25 | 21 | 65.58% |
| FIS240517C00070000 | 2024-05-03 12:13PM EDT | 2024-05-17 | 3.20 | 3.20 | 3.50 | +0.72 | +29.03% | 22 | 1,221 | 52.32% |
| FIS240524C00070000 | 2024-04-30 3:59PM EDT | 2024-05-24 | 1.95 | 3.30 | 3.50 | 0.00 | - | 48 | 50 | 45.39% |
| FIS240621C00070000 | 2024-05-03 1:16PM EDT | 2024-06-21 | 3.60 | 3.80 | 3.90 | +0.60 | +20.00% | 15 | 695 | 33.99% |
| FIS240719C00070000 | 2024-05-03 2:11PM EDT | 2024-07-19 | 4.20 | 4.30 | 4.50 | +0.95 | +29.23% | 17 | 301 | 31.85% |
| FIS241018C00070000 | 2024-05-03 3:56PM EDT | 2024-10-18 | 6.30 | 6.20 | 6.50 | +1.40 | +28.57% | 24 | 125 | 32.17% |
| FIS250117C00070000 | 2024-05-01 2:41PM EDT | 2025-01-17 | 6.10 | 7.90 | 8.20 | 0.00 | - | 10 | 2,029 | 33.17% |
| FIS251219C00070000 | 2024-05-02 12:56PM EDT | 2025-12-19 | 11.50 | 12.20 | 13.00 | 0.00 | - | 2 | 91 | 35.52% |
| FIS260116C00070000 | 2024-05-01 3:00PM EDT | 2026-01-16 | 10.90 | 12.50 | 13.20 | 0.00 | - | 8 | 37 | 35.27% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240503P00070000 | 2024-05-03 9:43AM EDT | 2024-05-03 | 0.25 | 0.00 | 0.05 | -0.95 | -79.17% | 10 | 150 | 18.36% |
| FIS240510P00070000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 2.45 | 2.15 | 2.45 | -0.75 | -23.44% | 33 | 113 | 63.67% |
| FIS240517P00070000 | 2024-05-02 11:32AM EDT | 2024-05-17 | 3.40 | 2.20 | 2.65 | 0.00 | - | 4 | 440 | 52.69% |
| FIS240524P00070000 | 2024-05-02 10:39AM EDT | 2024-05-24 | 3.50 | 2.20 | 2.65 | 0.00 | - | 3 | 70 | 43.51% |
| FIS240621P00070000 | 2024-05-02 11:38AM EDT | 2024-06-21 | 4.00 | 2.90 | 3.00 | 0.00 | - | 1 | 149 | 32.25% |
| FIS240719P00070000 | 2024-05-03 2:19PM EDT | 2024-07-19 | 3.40 | 3.20 | 3.40 | -0.90 | -20.93% | 66 | 282 | 28.92% |
| FIS241018P00070000 | 2024-05-01 1:19PM EDT | 2024-10-18 | 6.50 | 4.50 | 4.80 | 0.00 | - | 1 | 66 | 27.02% |
| FIS250117P00070000 | 2024-04-30 10:54AM EDT | 2025-01-17 | 6.50 | 5.70 | 6.00 | 0.00 | - | 6 | 340 | 26.89% |
| FIS251219P00070000 | 2024-04-19 11:22AM EDT | 2025-12-19 | 9.30 | 6.70 | 9.00 | 0.00 | - | 1 | 19 | 26.22% |
| FIS260116P00070000 | 2024-04-05 11:43AM EDT | 2026-01-16 | 8.70 | 8.60 | 9.20 | 0.00 | - | 2 | 41 | 26.18% |
