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
1,0768 +0,0040 (+0,38 %) Gold future
2 310,60 +1,00 (+0,04 %) Bitcoin EUR
58 462,41 +3 904,57 (+7,16 %)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240503C00080000 | 2024-04-19 9:30AM EDT | 2024-05-03 | 0.33 | 0.00 | 0.60 | 0.00 | - | 1 | 0 | 177.34% |
| FIS240510C00080000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.36 | 0.35 | 0.50 | +0.13 | +56.52% | 29 | 15 | 69.04% |
| FIS240517C00080000 | 2024-05-03 2:04PM EDT | 2024-05-17 | 0.40 | 0.35 | 0.45 | +0.25 | +166.67% | 1 | 248 | 51.27% |
| FIS240621C00080000 | 2024-05-02 3:00PM EDT | 2024-06-21 | 0.48 | 0.65 | 0.75 | 0.00 | - | 2 | 188 | 32.98% |
| FIS240719C00080000 | 2024-04-30 3:58PM EDT | 2024-07-19 | 0.50 | 0.85 | 2.95 | 0.00 | - | 6 | 499 | 47.46% |
| FIS241018C00080000 | 2024-04-24 3:25PM EDT | 2024-10-18 | 2.59 | 2.25 | 2.60 | 0.00 | - | 1 | 252 | 30.20% |
| FIS250117C00080000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 3.50 | 3.70 | 4.00 | -0.40 | -10.26% | 1 | 76 | 30.76% |
| FIS251219C00080000 | 2024-04-24 3:50PM EDT | 2025-12-19 | 8.60 | 7.90 | 8.60 | 0.00 | - | 9 | 120 | 33.35% |
| FIS260116C00080000 | 2024-04-26 3:57PM EDT | 2026-01-16 | 7.99 | 8.20 | 9.10 | 0.00 | - | 1 | 101 | 33.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240517P00080000 | 2024-04-10 9:45AM EDT | 2024-05-17 | 7.70 | 7.90 | 9.90 | 0.00 | - | - | 1 | 56.54% |
| FIS240621P00080000 | 2024-04-02 9:48AM EDT | 2024-06-21 | 8.40 | 11.60 | 12.40 | 0.00 | - | - | 1 | 56.84% |
| FIS240719P00080000 | 2024-03-12 10:08AM EDT | 2024-07-19 | 10.40 | 8.90 | 9.30 | 0.00 | - | 1 | 2 | 12.21% |
| FIS241018P00080000 | 2024-03-21 9:46AM EDT | 2024-10-18 | 10.30 | 9.60 | 11.10 | 0.00 | - | 7 | 8 | 25.46% |
| FIS250117P00080000 | 2024-05-03 3:27PM EDT | 2025-01-17 | 11.70 | 11.20 | 11.80 | -1.40 | -10.69% | 3 | 6 | 23.99% |
| FIS251219P00080000 | 2023-12-01 1:14PM EDT | 2025-12-19 | 21.85 | 21.00 | 22.80 | 0.00 | - | 5 | 5 | 47.05% |
| FIS260116P00080000 | 2024-04-02 10:30AM EDT | 2026-01-16 | 13.60 | 14.60 | 15.70 | 0.00 | - | 14 | 18 | 26.67% |
