U.S. markets open in 8 hours 42 minutes
F S&P 500
5,211.25 -2.50 (-0.05%) F Dow Jones
39,007.00 -20.00 (-0.05%) F Nasdaq
18,187.75 -11.75 (-0.06%) E-mini Russell 2000 Index Futur
2,071.20 -5.50 (-0.26%) Petróleo
77.98 -0.40 (-0.51%) Oro
2,326.00 +1.80 (+0.08%)
Fair Isaac Corporation (FICO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FICO240517C00680000 | 2024-04-02 9:38AM EDT | 680.00 | 567.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FICO240517C00700000 | 2024-03-01 12:57PM EDT | 700.00 | 595.40 | 550.00 | 559.00 | 0.00 | - | 1 | 1 | 247.47% |
| FICO240517C00780000 | 2024-04-26 9:36AM EDT | 780.00 | 353.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FICO240517C00800000 | 2024-04-02 9:38AM EDT | 800.00 | 448.00 | 357.00 | 367.00 | 0.00 | - | - | 1 | 0.00% |
| FICO240517C00810000 | 2024-04-26 9:36AM EDT | 810.00 | 323.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517C00830000 | 2024-04-26 9:36AM EDT | 830.00 | 303.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517C00870000 | 2024-05-03 10:07AM EDT | 870.00 | 323.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517C00910000 | 2024-04-26 9:50AM EDT | 910.00 | 229.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517C00950000 | 2024-04-29 10:08AM EDT | 950.00 | 175.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517C01000000 | 2024-04-26 1:55PM EDT | 1,000.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517C01010000 | 2024-04-09 9:38AM EDT | 1,010.00 | 244.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FICO240517C01020000 | 2024-04-08 9:35AM EDT | 1,020.00 | 225.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FICO240517C01030000 | 2024-04-09 9:38AM EDT | 1,030.00 | 225.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FICO240517C01080000 | 2024-04-15 3:48PM EDT | 1,080.00 | 96.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FICO240517C01100000 | 2024-05-01 2:27PM EDT | 1,100.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517C01110000 | 2024-05-03 12:59PM EDT | 1,110.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517C01120000 | 2024-05-03 12:59PM EDT | 1,120.00 | 79.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FICO240517C01130000 | 2024-05-06 12:02PM EDT | 1,130.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517C01140000 | 2024-05-06 10:03AM EDT | 1,140.00 | 81.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517C01150000 | 2024-05-06 12:02PM EDT | 1,150.00 | 79.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517C01160000 | 2024-05-02 11:22AM EDT | 1,160.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FICO240517C01170000 | 2024-05-06 3:12PM EDT | 1,170.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517C01180000 | 2024-05-01 3:46PM EDT | 1,180.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517C01190000 | 2024-05-07 3:30PM EDT | 1,190.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517C01200000 | 2024-05-07 3:30PM EDT | 1,200.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FICO240517C01210000 | 2024-05-06 2:50PM EDT | 1,210.00 | 37.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FICO240517C01220000 | 2024-05-02 12:24PM EDT | 1,220.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FICO240517C01230000 | 2024-05-07 12:40PM EDT | 1,230.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FICO240517C01240000 | 2024-05-07 11:41AM EDT | 1,240.00 | 24.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517C01250000 | 2024-05-07 11:41AM EDT | 1,250.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FICO240517C01260000 | 2024-05-07 12:13PM EDT | 1,260.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FICO240517C01270000 | 2024-05-07 12:13PM EDT | 1,270.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FICO240517C01280000 | 2024-05-07 11:02AM EDT | 1,280.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| FICO240517C01290000 | 2024-04-12 11:21AM EDT | 1,290.00 | 16.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FICO240517C01300000 | 2024-05-06 3:12PM EDT | 1,300.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FICO240517C01310000 | 2024-04-19 2:16PM EDT | 1,310.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FICO240517C01320000 | 2024-04-23 10:55AM EDT | 1,320.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FICO240517C01330000 | 2024-04-15 3:06PM EDT | 1,330.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| FICO240517C01340000 | 2024-04-25 2:56PM EDT | 1,340.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FICO240517C01350000 | 2024-04-25 3:39PM EDT | 1,350.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FICO240517C01360000 | 2024-04-26 9:33AM EDT | 1,360.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FICO240517C01370000 | 2024-03-14 9:59AM EDT | 1,370.00 | 27.65 | 2.15 | 8.30 | 0.00 | - | 1 | 2 | 54.99% |
| FICO240517C01380000 | 2024-03-13 3:27PM EDT | 1,380.00 | 29.23 | 1.15 | 9.00 | 0.00 | - | 1 | 1 | 50.01% |
| FICO240517C01390000 | 2024-02-21 11:31AM EDT | 1,390.00 | 31.10 | 28.10 | 33.00 | 0.00 | - | - | 1 | 98.32% |
| FICO240517C01400000 | 2024-04-25 11:20AM EDT | 1,400.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| FICO240517C01410000 | 2024-04-25 1:22PM EDT | 1,410.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FICO240517C01420000 | 2024-03-04 4:02PM EDT | 1,420.00 | 36.35 | 11.20 | 16.80 | 0.00 | - | 1 | 1 | 79.85% |
| FICO240517C01450000 | 2024-04-25 11:16AM EDT | 1,450.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FICO240517C01500000 | 2024-04-25 12:34PM EDT | 1,500.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FICO240517C01610000 | 2024-04-25 3:20PM EDT | 1,610.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FICO240517C01620000 | 2024-02-13 11:48AM EDT | 1,620.00 | 9.00 | 0.05 | 6.90 | 0.00 | - | 1 | 2 | 92.04% |
| FICO240517C01630000 | 2024-04-25 12:28PM EDT | 1,630.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FICO240517C01650000 | 2024-04-16 11:56AM EDT | 1,650.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FICO240517C01700000 | 2024-04-16 11:57AM EDT | 1,700.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FICO240517C01720000 | 2024-03-08 10:30AM EDT | 1,720.00 | 4.70 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 101.10% |
| FICO240517C01740000 | 2024-03-08 10:30AM EDT | 1,740.00 | 3.50 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 103.64% |
| FICO240517C01760000 | 2024-03-08 10:30AM EDT | 1,760.00 | 2.95 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 106.48% |
| FICO240517C01780000 | 2024-03-08 10:30AM EDT | 1,780.00 | 2.50 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 108.90% |
| FICO240517C01860000 | 2024-04-23 9:42AM EDT | 1,860.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FICO240517C01880000 | 2024-03-19 1:42PM EDT | 1,880.00 | 1.50 | 0.00 | 0.85 | 0.00 | - | 3 | 12 | 98.44% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FICO240517P00660000 | 2024-03-04 11:41AM EDT | 660.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 187.40% |
| FICO240517P00680000 | 2024-04-24 12:23PM EDT | 680.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FICO240517P00700000 | 2024-04-12 12:22PM EDT | 700.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FICO240517P00790000 | 2024-04-25 3:57PM EDT | 790.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FICO240517P00800000 | 2024-04-22 10:36AM EDT | 800.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FICO240517P00850000 | 2024-04-29 9:51AM EDT | 850.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FICO240517P00900000 | 2024-04-26 10:19AM EDT | 900.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FICO240517P00920000 | 2024-04-19 11:05AM EDT | 920.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FICO240517P00930000 | 2024-04-22 2:50PM EDT | 930.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FICO240517P00940000 | 2024-04-26 3:45PM EDT | 940.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FICO240517P00970000 | 2024-04-05 9:30AM EDT | 970.00 | 2.95 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 83.03% |
| FICO240517P00980000 | 2024-03-22 9:30AM EDT | 980.00 | 2.50 | 3.00 | 10.00 | 0.00 | - | 1 | 1 | 100.67% |
| FICO240517P00990000 | 2024-04-26 2:58PM EDT | 990.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FICO240517P01000000 | 2024-05-01 3:51PM EDT | 1,000.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FICO240517P01010000 | 2024-04-26 1:01PM EDT | 1,010.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FICO240517P01020000 | 2024-04-26 1:01PM EDT | 1,020.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FICO240517P01030000 | 2024-04-30 12:24PM EDT | 1,030.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FICO240517P01040000 | 2024-04-29 2:33PM EDT | 1,040.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FICO240517P01050000 | 2024-05-07 1:54PM EDT | 1,050.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FICO240517P01060000 | 2024-05-07 3:09PM EDT | 1,060.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FICO240517P01070000 | 2024-05-07 3:09PM EDT | 1,070.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FICO240517P01080000 | 2024-05-03 3:47PM EDT | 1,080.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FICO240517P01090000 | 2024-05-07 9:35AM EDT | 1,090.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FICO240517P01100000 | 2024-05-03 1:22PM EDT | 1,100.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FICO240517P01110000 | 2024-05-06 9:38AM EDT | 1,110.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FICO240517P01120000 | 2024-05-07 9:32AM EDT | 1,120.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FICO240517P01130000 | 2024-05-06 11:07AM EDT | 1,130.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FICO240517P01140000 | 2024-05-07 2:20PM EDT | 1,140.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FICO240517P01150000 | 2024-05-07 2:10PM EDT | 1,150.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| FICO240517P01160000 | 2024-05-07 12:13PM EDT | 1,160.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FICO240517P01170000 | 2024-05-07 12:13PM EDT | 1,170.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FICO240517P01180000 | 2024-05-07 1:28PM EDT | 1,180.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FICO240517P01190000 | 2024-05-07 1:58PM EDT | 1,190.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FICO240517P01200000 | 2024-05-06 3:12PM EDT | 1,200.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FICO240517P01210000 | 2024-05-07 1:36PM EDT | 1,210.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FICO240517P01220000 | 2024-04-26 9:58AM EDT | 1,220.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| FICO240517P01230000 | 2024-05-06 3:56PM EDT | 1,230.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FICO240517P01240000 | 2024-04-15 1:41PM EDT | 1,240.00 | 99.53 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.10% |
| FICO240517P01250000 | 2024-05-06 3:56PM EDT | 1,250.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517P01260000 | 2024-04-19 11:03AM EDT | 1,260.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517P01270000 | 2024-04-15 9:30AM EDT | 1,270.00 | 101.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517P01280000 | 2024-04-25 3:22PM EDT | 1,280.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517P01290000 | 2024-04-05 12:40PM EDT | 1,290.00 | 83.50 | 95.60 | 102.00 | 0.00 | - | 4 | 4 | 85.55% |
| FICO240517P01310000 | 2024-03-08 11:47AM EDT | 1,310.00 | 56.75 | 99.00 | 106.00 | 0.00 | - | 2 | 2 | 73.34% |
| FICO240517P01320000 | 2024-05-07 9:32AM EDT | 1,320.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517P01330000 | 2024-04-10 3:48PM EDT | 1,330.00 | 155.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517P01350000 | 2024-03-01 2:14PM EDT | 1,350.00 | 100.10 | 117.60 | 124.00 | 0.00 | - | 1 | 2 | 55.35% |
| FICO240517P01370000 | 2024-02-14 4:41PM EDT | 1,370.00 | 121.20 | 168.20 | 173.90 | 0.00 | - | 3 | 2 | 107.31% |
| FICO240517P01410000 | 2024-03-14 2:52PM EDT | 1,410.00 | 223.20 | 230.00 | 240.00 | 0.00 | - | 1 | 1 | 153.25% |
| FICO240517P01460000 | 2024-05-01 3:53PM EDT | 1,460.00 | 309.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FICO240517P01510000 | 2024-05-01 3:53PM EDT | 1,510.00 | 359.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FICO240517P01540000 | 2024-03-18 9:30AM EDT | 1,540.00 | 311.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517P01560000 | 2024-04-26 9:35AM EDT | 1,560.00 | 419.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517P01660000 | 2024-05-01 3:53PM EDT | 1,660.00 | 509.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FICO240517P01700000 | 2024-04-11 9:34AM EDT | 1,700.00 | 513.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FICO240517P01720000 | 2024-03-18 9:30AM EDT | 1,720.00 | 491.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517P01760000 | 2024-04-11 9:34AM EDT | 1,760.00 | 573.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FICO240517P01820000 | 2024-03-22 9:59AM EDT | 1,820.00 | 543.90 | 686.00 | 696.00 | 0.00 | - | 1 | 0 | 326.12% |
| FICO240517P01880000 | 2024-03-19 1:42PM EDT | 1,880.00 | 649.90 | 715.00 | 725.00 | 0.00 | - | 3 | 0 | 295.37% |
© 2024 Yahoo. Todos los derechos reservados.