Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:40PM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240524C00050000 | 2024-05-14 9:54AM EDT | 50.00 | 26.50 | 26.10 | 30.10 | 0.00 | - | 1 | 1 | 156.25% |
| FIS240524C00062000 | 2024-05-14 9:52AM EDT | 62.00 | 14.40 | 14.10 | 16.90 | 0.00 | - | - | 4 | 187.99% |
| FIS240524C00067000 | 2024-04-30 3:17PM EDT | 67.00 | 3.50 | 9.00 | 11.20 | 0.00 | - | - | 7 | 84.77% |
| FIS240524C00068000 | 2024-05-20 3:58PM EDT | 68.00 | 9.80 | 9.60 | 10.20 | 0.00 | - | 3 | 6 | 77.93% |
| FIS240524C00069000 | 2024-05-17 11:01AM EDT | 69.00 | 9.00 | 8.10 | 9.20 | 0.00 | - | 2 | 12 | 71.09% |
| FIS240524C00070000 | 2024-05-21 10:27AM EDT | 70.00 | 8.00 | 7.10 | 8.20 | +0.20 | +2.56% | 3 | 55 | 64.45% |
| FIS240524C00071000 | 2024-05-08 10:42AM EDT | 71.00 | 2.90 | 6.70 | 8.60 | 0.00 | - | 33 | 172 | 89.26% |
| FIS240524C00072000 | 2024-05-17 3:54PM EDT | 72.00 | 6.60 | 5.20 | 7.30 | 0.00 | - | 3 | 1,407 | 55.47% |
| FIS240524C00073000 | 2024-05-15 11:58AM EDT | 73.00 | 4.22 | 4.30 | 5.20 | 0.00 | - | 2 | 123 | 43.95% |
| FIS240524C00074000 | 2024-05-21 12:58PM EDT | 74.00 | 4.18 | 4.00 | 4.30 | +1.37 | +48.75% | 1 | 17 | 44.04% |
| FIS240524C00075000 | 2024-05-21 12:58PM EDT | 75.00 | 3.20 | 3.00 | 3.20 | +0.10 | +3.23% | 2 | 110 | 29.79% |
| FIS240524C00076000 | 2024-05-16 9:52AM EDT | 76.00 | 2.05 | 2.10 | 2.25 | 0.00 | - | 1 | 12 | 25.20% |
| FIS240524C00077000 | 2024-05-21 11:11AM EDT | 77.00 | 1.10 | 1.25 | 1.35 | -0.09 | -7.56% | 15 | 100 | 20.61% |
| FIS240524C00078000 | 2024-05-21 12:29PM EDT | 78.00 | 0.66 | 0.55 | 0.70 | +0.11 | +20.00% | 1 | 70 | 20.07% |
| FIS240524C00079000 | 2024-05-21 9:45AM EDT | 79.00 | 0.34 | 0.20 | 0.35 | +0.04 | +13.33% | 6 | 13 | 21.78% |
| FIS240524C00080000 | 2024-05-21 11:19AM EDT | 80.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 209 | 463 | 25.00% |
| FIS240524C00081000 | 2024-05-16 10:32AM EDT | 81.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | - | 55 | 35.35% |
| FIS240524C00082000 | 2024-05-17 9:57AM EDT | 82.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 6 | 6 | 42.77% |
| FIS240524C00083000 | 2024-04-23 1:19PM EDT | 83.00 | 0.27 | 0.05 | 0.50 | 0.00 | - | - | 1 | 51.17% |
| FIS240524C00085000 | 2024-05-20 11:09AM EDT | 85.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 8 | 13 | 71.97% |
| FIS240524C00090000 | 2024-05-13 12:30PM EDT | 90.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 119.73% |
| FIS240524C00091000 | 2024-05-13 2:11PM EDT | 91.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 115.63% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240524P00060000 | 2024-05-01 9:48AM EDT | 60.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 2 | 107.81% |
| FIS240524P00061000 | 2024-04-30 2:16PM EDT | 61.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | - | 1 | 159.18% |
| FIS240524P00062000 | 2024-04-15 3:16PM EDT | 62.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 2 | 153.32% |
| FIS240524P00065000 | 2024-05-14 10:30AM EDT | 65.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 78.13% |
| FIS240524P00066000 | 2024-05-14 9:30AM EDT | 66.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 10 | 117.77% |
| FIS240524P00067000 | 2024-05-01 3:22PM EDT | 67.00 | 2.55 | 0.00 | 0.70 | 0.00 | - | - | 10 | 109.57% |
| FIS240524P00068000 | 2024-05-08 9:33AM EDT | 68.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 60.94% |
| FIS240524P00069000 | 2024-05-01 3:50PM EDT | 69.00 | 3.70 | 0.00 | 0.05 | 0.00 | - | - | 57 | 55.47% |
| FIS240524P00070000 | 2024-05-15 3:49PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 65 | 50.00% |
| FIS240524P00071000 | 2024-05-21 10:17AM EDT | 71.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 103 | 49.61% |
| FIS240524P00072000 | 2024-05-21 11:17AM EDT | 72.00 | 0.05 | 0.00 | 0.10 | -0.50 | -90.91% | 4 | 50 | 49.81% |
| FIS240524P00073000 | 2024-05-09 10:25AM EDT | 73.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 15 | 15 | 63.09% |
| FIS240524P00074000 | 2024-05-20 2:01PM EDT | 74.00 | 0.07 | 0.05 | 0.50 | 0.00 | - | 141 | 131 | 59.18% |
| FIS240524P00075000 | 2024-05-15 10:22AM EDT | 75.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 30 | 36 | 29.10% |
| FIS240524P00076000 | 2024-05-21 9:48AM EDT | 76.00 | 0.12 | 0.05 | 0.15 | -0.07 | -36.84% | 5 | 130 | 24.61% |
| FIS240524P00077000 | 2024-05-20 1:07PM EDT | 77.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 32 | 20.26% |
| FIS240524P00079000 | 2024-05-20 11:49AM EDT | 79.00 | 0.95 | 1.10 | 1.20 | 0.00 | - | 9 | 12 | 19.68% |
| FIS240524P00082000 | 2024-05-17 10:19AM EDT | 82.00 | 4.00 | 3.90 | 4.40 | 0.00 | - | 1 | 1 | 54.20% |
| FIS240524P00083000 | 2024-05-17 3:30PM EDT | 83.00 | 4.50 | 4.80 | 5.10 | 0.00 | - | 36 | 38 | 46.09% |
© 2024 Yahoo. Todos los derechos reservados.