Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240607C00053000 | 2024-05-30 2:16PM EDT | 53.00 | 21.00 | 20.80 | 24.50 | 0.00 | - | 1 | 1 | 246.58% |
| FIS240607C00054000 | 2024-05-30 2:16PM EDT | 54.00 | 20.00 | 19.80 | 23.60 | 0.00 | - | 1 | 1 | 241.89% |
| FIS240607C00061000 | 2024-05-24 12:16PM EDT | 61.00 | 16.50 | 14.80 | 16.50 | 0.00 | - | 2 | 0 | 135.55% |
| FIS240607C00062000 | 2024-05-24 12:18PM EDT | 62.00 | 15.55 | 12.30 | 14.60 | 0.00 | - | 1 | 1 | 125.49% |
| FIS240607C00071000 | 2024-05-28 11:59AM EDT | 71.00 | 4.90 | 4.80 | 6.40 | 0.00 | - | 3 | 0 | 59.57% |
| FIS240607C00072000 | 2024-05-31 2:06PM EDT | 72.00 | 3.48 | 2.95 | 5.00 | +1.08 | +45.00% | 11 | 19 | 64.06% |
| FIS240607C00073000 | 2024-05-30 10:11AM EDT | 73.00 | 1.80 | 3.00 | 4.80 | 0.00 | - | 1 | 13 | 52.59% |
| FIS240607C00074000 | 2024-05-30 3:33PM EDT | 74.00 | 1.01 | 2.00 | 3.30 | 0.00 | - | 3 | 10 | 54.00% |
| FIS240607C00075000 | 2024-05-31 3:43PM EDT | 75.00 | 1.45 | 1.35 | 1.55 | +0.85 | +141.67% | 22 | 129 | 25.24% |
| FIS240607C00076000 | 2024-05-31 2:38PM EDT | 76.00 | 0.50 | 0.80 | 0.95 | +0.11 | +28.21% | 2 | 66 | 24.02% |
| FIS240607C00077000 | 2024-05-31 3:42PM EDT | 77.00 | 0.21 | 0.40 | 0.50 | -0.15 | -41.67% | 3 | 120 | 22.66% |
| FIS240607C00078000 | 2024-05-28 3:36PM EDT | 78.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 1 | 14 | 22.56% |
| FIS240607C00079000 | 2024-05-30 10:02AM EDT | 79.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 78 | 24.41% |
| FIS240607C00080000 | 2024-05-30 9:34AM EDT | 80.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 6 | 129 | 29.69% |
| FIS240607C00081000 | 2024-05-28 11:14AM EDT | 81.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 8 | 32 | 39.80% |
| FIS240607C00082000 | 2024-05-30 12:02PM EDT | 82.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 7 | 10 | 44.92% |
| FIS240607C00084000 | 2024-05-29 1:29PM EDT | 84.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | - | 1 | 53.13% |
| FIS240607C00085000 | 2024-05-29 2:00PM EDT | 85.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 57.72% |
| FIS240607C00086000 | 2024-05-28 11:27AM EDT | 86.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 56.74% |
| FIS240607C00089000 | 2024-05-28 2:54PM EDT | 89.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 28 | 28 | 79.69% |
| FIS240607C00090000 | 2024-05-31 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 59.77% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240607P00057000 | 2024-05-14 1:38PM EDT | 57.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 40 | 138.48% |
| FIS240607P00059000 | 2024-05-15 1:24PM EDT | 59.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 24 | 124.90% |
| FIS240607P00060000 | 2024-05-07 11:38AM EDT | 60.00 | 0.17 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 116.41% |
| FIS240607P00061000 | 2024-05-29 12:17PM EDT | 61.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | - | 3 | 126.17% |
| FIS240607P00062000 | 2024-05-21 9:54AM EDT | 62.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | 1 | 64 | 123.14% |
| FIS240607P00065000 | 2024-05-21 9:54AM EDT | 65.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 73.54% |
| FIS240607P00067000 | 2024-05-29 1:12PM EDT | 67.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 12 | 443 | 61.91% |
| FIS240607P00068000 | 2024-05-15 10:43AM EDT | 68.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 52.54% |
| FIS240607P00070000 | 2024-05-08 11:11AM EDT | 70.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | - | 8 | 41.41% |
| FIS240607P00071000 | 2024-05-31 2:39PM EDT | 71.00 | 0.12 | 0.00 | 0.15 | -0.14 | -53.85% | 100 | 41 | 35.74% |
| FIS240607P00072000 | 2024-05-31 2:19PM EDT | 72.00 | 0.15 | 0.05 | 0.15 | -0.25 | -62.50% | 8 | 113 | 29.98% |
| FIS240607P00073000 | 2024-05-31 3:57PM EDT | 73.00 | 0.15 | 0.10 | 0.20 | -0.49 | -76.56% | 112 | 154 | 26.27% |
| FIS240607P00074000 | 2024-05-31 2:39PM EDT | 74.00 | 0.57 | 0.20 | 0.35 | -0.13 | -18.57% | 100 | 460 | 24.81% |
| FIS240607P00075000 | 2024-05-31 1:49PM EDT | 75.00 | 1.04 | 0.45 | 0.60 | -0.54 | -34.18% | 2 | 109 | 23.44% |
| FIS240607P00076000 | 2024-05-31 1:23PM EDT | 76.00 | 1.70 | 0.90 | 0.95 | -0.35 | -17.07% | 5 | 59 | 21.19% |
| FIS240607P00077000 | 2024-05-29 12:26PM EDT | 77.00 | 2.56 | 0.50 | 1.60 | 0.00 | - | 21 | 64 | 22.17% |
| FIS240607P00078000 | 2024-05-28 12:24PM EDT | 78.00 | 2.80 | 1.40 | 2.40 | 0.00 | - | 7 | 9 | 23.63% |
| FIS240607P00080000 | 2024-05-30 3:41PM EDT | 80.00 | 5.30 | 2.60 | 4.40 | -0.80 | -13.11% | 4 | 28 | 35.65% |
| FIS240607P00081000 | 2024-05-31 11:43AM EDT | 81.00 | 6.60 | 3.50 | 5.80 | -0.30 | -4.35% | 18 | 6 | 56.06% |
| FIS240607P00084000 | 2024-05-24 12:50PM EDT | 84.00 | 6.70 | 6.80 | 8.40 | 0.00 | - | 5 | 5 | 56.25% |
© 2024 Yahoo. Todos los derechos reservados.