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
38 671,08 +445,42 (+1,17 %) EUR/USD
1,0769 +0,0042 (+0,39 %) Gold future
2 309,10 -0,50 (-0,02 %) Bitcoin EUR
57 522,30 +2 481,47 (+4,51 %)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:58PM EDT. Marché ouvert.
Prix d’exercice:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240503C00075000 | 2024-04-25 11:23AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.05 | 0.00 | - | 16 | 500 | 59.38% |
| FIS240510C00075000 | 2024-05-03 2:43PM EDT | 2024-05-10 | 1.14 | 0.75 | 1.25 | +0.34 | +42.50% | 34 | 1,441 | 60.79% |
| FIS240517C00075000 | 2024-05-03 1:21PM EDT | 2024-05-17 | 1.18 | 1.15 | 1.30 | +0.35 | +42.17% | 7 | 1,548 | 50.59% |
| FIS240524C00075000 | 2024-04-29 10:18AM EDT | 2024-05-24 | 1.20 | 1.25 | 1.35 | 0.00 | - | 3 | 27 | 42.58% |
| FIS240621C00075000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 1.70 | 1.65 | 1.75 | +0.82 | +98.80% | 99 | 552 | 32.54% |
| FIS240719C00075000 | 2024-05-03 11:53AM EDT | 2024-07-19 | 2.06 | 2.05 | 2.10 | +0.31 | +17.71% | 1 | 508 | 28.97% |
| FIS241018C00075000 | 2024-05-02 2:45PM EDT | 2024-10-18 | 3.36 | 3.80 | 4.10 | 0.00 | - | 6 | 141 | 30.49% |
| FIS250117C00075000 | 2024-04-24 3:53PM EDT | 2025-01-17 | 6.10 | 5.50 | 5.70 | 0.00 | - | 2 | 335 | 31.37% |
| FIS251219C00075000 | 2024-05-01 3:56PM EDT | 2025-12-19 | 8.30 | 9.80 | 10.30 | 0.00 | - | 1 | 13 | 33.50% |
| FIS260116C00075000 | 2024-05-01 9:38AM EDT | 2026-01-16 | 9.00 | 10.10 | 10.40 | 0.00 | - | 20 | 87 | 33.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240503P00075000 | 2024-05-01 3:40PM EDT | 2024-05-03 | 8.00 | 2.60 | 4.70 | 0.00 | - | 21 | 7 | 114.65% |
| FIS240517P00075000 | 2024-04-17 3:11PM EDT | 2024-05-17 | 5.49 | 5.30 | 5.70 | 0.00 | - | 1 | 103 | 52.00% |
| FIS240621P00075000 | 2024-04-23 10:52AM EDT | 2024-06-21 | 5.00 | 5.70 | 6.10 | 0.00 | - | 29 | 42 | 32.76% |
| FIS240719P00075000 | 2024-05-03 9:57AM EDT | 2024-07-19 | 6.50 | 6.00 | 6.40 | -0.70 | -9.72% | 28 | 218 | 28.74% |
| FIS241018P00075000 | 2024-05-02 11:08AM EDT | 2024-10-18 | 8.50 | 7.20 | 7.60 | 0.00 | - | 21 | 68 | 26.09% |
| FIS250117P00075000 | 2024-04-25 2:31PM EDT | 2025-01-17 | 8.60 | 8.30 | 8.60 | 0.00 | - | 4 | 87 | 25.33% |
| FIS251219P00075000 | 2024-04-24 3:46PM EDT | 2025-12-19 | 11.20 | 11.10 | 11.50 | 0.00 | - | - | 4 | 24.84% |
| FIS260116P00075000 | 2024-05-01 3:11PM EDT | 2026-01-16 | 13.00 | 11.30 | 11.80 | 0.00 | - | 1 | 74 | 25.09% |
