U.S. markets open in 5 hours 38 minutes

Fair Isaac Corporation (FICO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,385.13+0.49 (+0.04%)
Al cierre: 04:00PM EDT
1,385.13 0.00 (0.00%)
Fuera de horario: 06:15PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FICO241220C004900002024-03-28 9:51AM EDT490.00802.20634.00643.000.00-110.00%
FICO241220C005100002024-05-03 10:04AM EDT510.00696.400.000.000.00-100.00%
FICO241220C005300002024-03-20 12:04PM EDT530.00737.30616.00626.000.00--10.00%
FICO241220C005800002024-05-03 10:04AM EDT580.00629.400.000.000.00-100.00%
FICO241220C006100002024-05-21 9:42AM EDT610.00802.100.000.000.00--00.00%
FICO241220C006200002023-11-14 4:39PM EDT620.00455.12548.00558.000.00--20.00%
FICO241220C006500002024-02-12 2:20PM EDT650.00689.69626.00636.000.00--10.00%
FICO241220C006800002024-02-12 2:20PM EDT680.00662.33598.00608.000.00--10.00%
FICO241220C009500002024-05-28 12:56PM EDT950.00466.900.000.000.00-100.00%
FICO241220C009700002024-05-28 12:55PM EDT970.00450.730.000.000.00-100.00%
FICO241220C010000002024-03-14 10:13AM EDT1,000.00300.00258.90265.900.00-100.00%
FICO241220C010300002024-01-17 10:59AM EDT1,030.00291.00352.00365.900.00--229.24%
FICO241220C010400002024-03-14 11:04AM EDT1,040.00280.30231.00238.500.00-20720.00%
FICO241220C010500002024-05-03 3:46PM EDT1,050.00233.000.000.000.00-100.00%
FICO241220C010600002024-04-02 9:45AM EDT1,060.00265.80190.30206.300.00-280.00%
FICO241220C010700002024-05-13 3:12PM EDT1,070.00336.100.000.000.00-100.00%
FICO241220C010800002024-03-01 10:37AM EDT1,080.00289.80264.10273.500.00-230.00%
FICO241220C010900002024-02-28 10:43AM EDT1,090.00288.00257.00265.700.00-100.00%
FICO241220C011000002024-04-29 12:29PM EDT1,100.00152.680.000.000.00-100.00%
FICO241220C011100002024-04-29 12:29PM EDT1,110.00147.050.000.000.00-100.00%
FICO241220C011200002024-04-29 9:43AM EDT1,120.00141.500.000.000.00-800.00%
FICO241220C011300002024-05-13 1:44PM EDT1,130.00290.970.000.000.00-100.00%
FICO241220C011400002024-04-29 2:01PM EDT1,140.00138.500.000.000.00-600.00%
FICO241220C011500002024-05-07 3:48PM EDT1,150.00199.300.000.000.00-100.00%
FICO241220C011600002024-05-15 1:30PM EDT1,160.00314.390.000.000.00-100.00%
FICO241220C011700002024-02-22 1:40PM EDT1,170.00242.00227.00233.800.00-2422.79%
FICO241220C011800002024-05-13 1:44PM EDT1,180.00255.420.000.000.00-200.00%
FICO241220C011900002024-04-16 9:57AM EDT1,190.00125.70266.00275.000.00-1241.36%
FICO241220C012000002024-05-10 10:05AM EDT1,200.00230.000.000.000.00-100.00%
FICO241220C012100002024-05-02 10:49AM EDT1,210.00110.900.000.000.00-200.00%
FICO241220C012200002024-05-02 10:40AM EDT1,220.00106.300.000.000.00-200.00%
FICO241220C012300002024-05-02 10:40AM EDT1,230.00102.200.000.000.00-200.00%
FICO241220C012400002024-05-02 10:40AM EDT1,240.0098.200.000.000.00-200.00%
FICO241220C012500002024-05-17 12:47PM EDT1,250.00258.300.000.000.00-200.00%
FICO241220C012600002024-04-17 1:02PM EDT1,260.00100.52253.60263.000.00-1449.26%
FICO241220C012700002024-04-01 3:45PM EDT1,270.00155.0084.1090.000.00-110.00%
FICO241220C012800002024-05-21 2:28PM EDT1,280.00221.000.000.000.00-2900.00%
FICO241220C012900002024-05-13 9:56AM EDT1,290.00182.600.000.000.00-100.00%
FICO241220C013000002024-05-15 1:12PM EDT1,300.00220.000.000.000.00-100.00%
FICO241220C013100002024-05-20 9:53AM EDT1,310.00239.520.000.000.00-900.00%
FICO241220C013200002024-05-24 10:08AM EDT1,320.00186.000.000.000.00-100.00%
FICO241220C013300002024-04-26 2:54PM EDT1,330.0055.00194.00203.000.00-3442.96%
FICO241220C013400002024-05-28 11:45AM EDT1,340.00190.330.000.000.00-400.00%
FICO241220C013600002024-03-18 11:41AM EDT1,360.00107.6067.0073.700.00-7714.66%
FICO241220C013800002024-05-20 2:11PM EDT1,380.00201.510.000.000.00-100.00%
FICO241220C014000002024-05-21 2:46PM EDT1,400.00150.000.000.000.00-200.39%
FICO241220C014200002024-05-24 3:10PM EDT1,420.00149.720.000.000.00-100.78%
FICO241220C014400002024-05-17 9:56AM EDT1,440.00152.000.000.000.00-100.78%
FICO241220C014600002024-05-15 10:55AM EDT1,460.00124.300.000.000.00-301.56%
FICO241220C014800002024-05-28 2:42PM EDT1,480.00121.000.000.000.00-101.56%
FICO241220C015000002024-05-22 3:50PM EDT1,500.00109.000.000.000.00-13001.56%
FICO241220C015200002024-05-17 1:20PM EDT1,520.00106.800.000.000.00-203.13%
FICO241220C015400002024-05-21 11:44AM EDT1,540.0091.950.000.000.00-203.13%
FICO241220C015600002024-05-17 11:43AM EDT1,560.00101.000.000.000.00-103.13%
FICO241220C015800002024-03-20 3:28PM EDT1,580.0051.7019.7025.800.00--420.82%
FICO241220C016000002024-05-15 11:44AM EDT1,600.0072.200.000.000.00-103.13%
FICO241220C016200002024-05-16 10:11AM EDT1,620.0068.590.000.000.00-103.13%
FICO241220C016400002024-02-09 12:11PM EDT1,640.0066.1055.8063.000.00-2135.25%
FICO241220C017000002024-04-19 1:33PM EDT1,700.0012.500.000.000.00-156.25%
FICO241220C017600002024-05-10 11:39AM EDT1,760.0029.000.000.000.00-106.25%
FICO241220C018000002024-05-24 12:18PM EDT1,800.0034.000.000.000.00-106.25%
FICO241220C018200002024-05-03 9:30AM EDT1,820.006.100.000.000.00-106.25%
FICO241220C018600002024-05-07 9:30AM EDT1,860.007.200.000.000.00-106.25%
FICO241220C018800002024-05-08 9:30AM EDT1,880.006.700.000.000.00-106.25%
FICO241220C019000002024-05-21 10:25AM EDT1,900.0021.000.000.000.00-106.25%
FICO241220C019200002024-05-10 9:30AM EDT1,920.007.100.000.000.00-106.25%
FICO241220C019400002024-05-10 9:30AM EDT1,940.006.300.000.000.00-106.25%
FICO241220C019600002024-05-08 9:30AM EDT1,960.003.900.000.000.00--06.25%
FICO241220C020000002024-05-16 2:56PM EDT2,000.0014.000.000.000.00--06.25%
FICO241220C021000002024-05-21 2:55PM EDT2,100.007.000.000.000.00--012.50%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
FICO241220P004900002024-04-25 10:28AM EDT490.001.500.003.600.00-1962.60%
FICO241220P005000002024-03-22 9:51AM EDT500.001.590.004.800.00-3564.01%
FICO241220P005100002024-01-25 11:11AM EDT510.002.700.008.700.00-1168.96%
FICO241220P005200002024-01-25 11:10AM EDT520.002.000.008.900.00-1167.98%
FICO241220P005300002024-03-08 12:56PM EDT530.003.050.004.800.00-3360.59%
FICO241220P005400002024-03-21 9:30AM EDT540.002.050.004.800.00--159.50%
FICO241220P005500002024-03-21 9:30AM EDT550.002.200.004.800.00--158.42%
FICO241220P005600002024-05-22 11:30AM EDT560.000.500.000.000.00--025.00%
FICO241220P005700002024-05-20 9:33AM EDT570.001.250.000.000.00-1025.00%
FICO241220P005800002024-03-21 9:30AM EDT580.002.800.057.000.00--158.69%
FICO241220P005900002024-04-08 10:41AM EDT590.003.330.055.700.00-3355.82%
FICO241220P006000002024-05-22 11:42AM EDT600.001.000.000.000.00-2025.00%
FICO241220P006100002024-04-05 9:30AM EDT610.002.950.056.500.00-1254.93%
FICO241220P006300002024-04-30 12:14PM EDT630.003.580.000.000.00-2025.00%
FICO241220P006500002023-12-20 3:03PM EDT650.0012.004.0013.000.00--160.61%
FICO241220P006600002024-04-01 12:26PM EDT660.004.831.009.100.00--153.93%
FICO241220P006700002024-03-28 1:11PM EDT670.005.101.509.400.00-2253.69%
FICO241220P006800002024-05-02 1:23PM EDT680.005.400.000.000.00--012.50%
FICO241220P007000002024-05-24 9:30AM EDT700.002.700.000.000.00-1012.50%
FICO241220P007100002024-05-24 9:30AM EDT710.002.250.000.000.00-1012.50%
FICO241220P007200002023-12-01 3:13PM EDT720.0019.8517.2022.000.00-1164.70%
FICO241220P007300002024-02-12 2:17PM EDT730.0011.066.1014.400.00-71154.51%
FICO241220P007400002023-12-01 4:31PM EDT740.0024.0019.3024.800.00-505064.40%
FICO241220P007500002024-04-22 9:57AM EDT750.0011.000.000.000.00-1012.50%
FICO241220P007800002024-04-26 9:57AM EDT780.0011.400.057.000.00-2045.84%
FICO241220P007900002023-11-16 3:13PM EDT790.0039.9027.1034.900.00--764.94%
FICO241220P008000002024-04-10 1:10PM EDT800.0014.006.5010.000.00-1847.54%
FICO241220P008100002024-05-07 9:46AM EDT810.0010.020.000.000.00-14012.50%
FICO241220P008200002023-11-20 1:01PM EDT820.0042.9033.2038.000.00--664.26%
FICO241220P008300002023-11-20 11:28AM EDT830.0045.0028.4037.000.00-71161.42%
FICO241220P008400002024-05-09 9:43AM EDT840.0013.100.000.000.00-27012.50%
FICO241220P008500002024-04-29 9:37AM EDT850.0018.600.000.000.00-2012.50%
FICO241220P008600002024-05-20 1:36PM EDT860.005.000.000.000.00-1012.50%
FICO241220P008800002024-05-20 10:23AM EDT880.006.240.000.000.00-10012.50%
FICO241220P008900002024-05-06 10:56AM EDT890.0018.400.000.000.00-1012.50%
FICO241220P009000002024-05-20 10:23AM EDT900.007.060.000.000.00-10012.50%
FICO241220P009200002024-05-22 2:42PM EDT920.0010.000.000.000.00-2012.50%
FICO241220P009300002024-01-04 4:11PM EDT930.0056.3027.0036.000.00--150.14%
FICO241220P009400002024-01-11 3:47PM EDT940.0045.0022.3032.000.00-12349.39%
FICO241220P009500002024-02-13 10:34AM EDT950.0033.0039.0044.600.00-1453.13%
FICO241220P009600002024-04-18 3:02PM EDT960.0042.308.5016.300.00-7838.60%
FICO241220P009700002023-12-22 12:58PM EDT970.0061.7037.0046.000.00-1150.90%
FICO241220P009800002024-04-19 12:33PM EDT980.0051.0010.0018.200.00-1738.08%
FICO241220P009900002024-05-24 12:13PM EDT990.0017.700.000.000.00-1706.25%
FICO241220P010000002024-05-23 12:17PM EDT1,000.0018.880.000.000.00-106.25%
FICO241220P010100002024-04-30 2:13PM EDT1,010.0051.500.000.000.00-506.25%
FICO241220P010200002024-05-24 12:12PM EDT1,020.0021.540.000.000.00-506.25%
FICO241220P010300002024-05-17 11:34AM EDT1,030.0019.850.000.000.00-5606.25%
FICO241220P010400002024-05-01 2:39PM EDT1,040.0059.160.000.000.00-106.25%
FICO241220P010500002024-05-17 9:39AM EDT1,050.0021.600.000.000.00-106.25%
FICO241220P010600002024-05-23 11:56AM EDT1,060.0028.390.000.000.00--06.25%
FICO241220P010700002024-04-30 2:13PM EDT1,070.0072.400.000.000.00--06.25%
FICO241220P010800002024-04-26 2:58PM EDT1,080.0084.5025.2031.300.00-3035.78%
FICO241220P010900002024-05-08 11:38AM EDT1,090.0053.400.000.000.00--06.25%
FICO241220P011000002024-05-22 10:08AM EDT1,100.0032.260.000.000.00-2206.25%
FICO241220P011200002024-02-05 11:59AM EDT1,120.0076.0063.8070.900.00-8146.20%
FICO241220P011400002024-05-10 11:16AM EDT1,140.0049.250.000.000.00-106.25%
FICO241220P011500002024-05-13 3:50PM EDT1,150.0053.400.000.000.00-1406.25%
FICO241220P011700002024-05-15 1:19PM EDT1,170.0046.650.000.000.00-103.13%
FICO241220P011800002024-05-15 1:19PM EDT1,180.0049.250.000.000.00-103.13%
FICO241220P012000002024-05-23 11:56AM EDT1,200.0062.520.000.000.00-2203.13%
FICO241220P012100002024-05-06 10:51AM EDT1,210.00103.300.000.000.00--03.13%
FICO241220P012200002024-05-06 10:51AM EDT1,220.00108.000.000.000.00--03.13%
FICO241220P012300002024-05-28 1:57PM EDT1,230.0066.200.000.000.00-203.13%
FICO241220P012400002024-03-20 3:48PM EDT1,240.00122.05166.10174.900.00-1160.58%
FICO241220P012500002024-05-13 3:43PM EDT1,250.0083.800.000.000.00-503.13%
FICO241220P012600002024-05-06 10:51AM EDT1,260.00127.900.000.000.00-103.13%
FICO241220P012800002024-05-10 1:44PM EDT1,280.0096.500.000.000.00-301.56%
FICO241220P012900002024-01-22 2:13PM EDT1,290.00140.00141.10151.000.00-2148.92%
FICO241220P013000002024-05-21 1:47PM EDT1,300.0088.000.000.000.00-101.56%
FICO241220P013100002024-05-24 2:05PM EDT1,310.0096.500.000.000.00-201.56%
FICO241220P013200002024-05-24 2:05PM EDT1,320.00100.500.000.000.00-201.56%
FICO241220P013300002024-05-24 2:05PM EDT1,330.00104.600.000.000.00-200.78%
FICO241220P013400002024-05-24 2:05PM EDT1,340.00108.800.000.000.00-400.78%
FICO241220P013800002024-05-15 3:09PM EDT1,380.00121.000.000.000.00--00.10%
FICO241220P014000002024-05-20 9:30AM EDT1,400.00114.400.000.000.00-100.00%
FICO241220P014200002024-05-22 10:08AM EDT1,420.00139.430.000.000.00-2200.00%
FICO241220P014400002024-05-17 2:17PM EDT1,440.00147.300.000.000.00-300.00%
FICO241220P014600002024-05-17 2:17PM EDT1,460.00158.000.000.000.00-100.00%
FICO241220P014800002024-02-13 10:52AM EDT1,480.00254.10298.10308.000.00-2559.40%
FICO241220P015000002024-03-14 10:40AM EDT1,500.00320.80332.10339.700.00-1664.19%
FICO241220P015200002024-02-21 11:19AM EDT1,520.00302.00272.20279.800.00-1847.47%
FICO241220P015400002024-02-29 12:18PM EDT1,540.00285.00304.10312.500.00-2151.10%
FICO241220P015600002024-02-28 10:57AM EDT1,560.00298.10320.00329.500.00-2351.76%
FICO241220P015800002024-02-22 1:57PM EDT1,580.00312.00318.50327.000.00-1448.90%
FICO241220P016000002024-05-01 3:51PM EDT1,600.00442.700.000.000.00-400.00%
FICO241220P016200002024-04-26 9:44AM EDT1,620.00482.00264.10273.000.00-1026.99%
FICO241220P016600002024-05-03 10:10AM EDT1,660.00471.700.000.000.00-100.00%
FICO241220P016800002024-05-03 10:11AM EDT1,680.00490.600.000.000.00-300.00%
FICO241220P017000002024-05-03 10:11AM EDT1,700.00512.600.000.000.00-200.00%
FICO241220P017400002024-05-03 10:11AM EDT1,740.00551.600.000.000.00-200.00%
FICO241220P018200002024-05-03 10:10AM EDT1,820.00630.800.000.000.00-100.00%
FICO241220P018600002024-05-03 10:11AM EDT1,860.00670.200.000.000.00-200.00%
FICO241220P019000002024-05-03 10:11AM EDT1,900.00712.400.000.000.00-300.00%