U.S. markets closed
F S&P 500
5,561.75 -7.00 (-0.13%) F Dow Jones
39,645.00 -43.00 (-0.11%) F Nasdaq
20,236.50 -18.75 (-0.09%) E-mini Russell 2000 Index Futur
2,054.10 -0.90 (-0.04%) Petróleo
83.01 +0.20 (+0.24%) Oro
2,339.40 +6.00 (+0.26%)
Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240719C00050000 | 2024-03-07 3:17PM EDT | 50.00 | 20.16 | 21.10 | 25.10 | 0.00 | - | 1 | 1 | 0.00% |
| FIS240719C00052500 | 2024-02-07 10:59AM EDT | 52.50 | 10.60 | 16.70 | 20.30 | 0.00 | - | 37 | 28 | 0.00% |
| FIS240719C00055000 | 2024-04-19 3:06PM EDT | 55.00 | 16.50 | 22.90 | 24.50 | 0.00 | - | 22 | 28 | 193.26% |
| FIS240719C00057500 | 2024-06-12 3:46PM EDT | 57.50 | 19.90 | 17.60 | 20.00 | 0.00 | - | 1 | 48 | 112.31% |
| FIS240719C00060000 | 2024-05-07 2:48PM EDT | 60.00 | 14.10 | 14.40 | 18.20 | 0.00 | - | 1 | 37 | 99.17% |
| FIS240719C00062500 | 2024-05-24 12:16PM EDT | 62.50 | 15.15 | 11.60 | 15.90 | 0.00 | - | 2 | 16 | 84.86% |
| FIS240719C00065000 | 2024-06-07 12:03PM EDT | 65.00 | 12.08 | 10.40 | 10.90 | 0.00 | - | 16 | 180 | 54.39% |
| FIS240719C00067500 | 2024-07-01 12:50PM EDT | 67.50 | 7.89 | 6.40 | 9.90 | 0.00 | - | 1 | 319 | 83.79% |
| FIS240719C00070000 | 2024-07-02 3:53PM EDT | 70.00 | 5.65 | 5.50 | 5.80 | +0.20 | +3.67% | 2 | 1,643 | 36.77% |
| FIS240719C00072500 | 2024-06-21 10:54AM EDT | 72.50 | 4.70 | 2.45 | 5.10 | 0.00 | - | 4 | 280 | 56.18% |
| FIS240719C00073000 | 2024-07-01 2:43PM EDT | 73.00 | 2.55 | 1.90 | 3.20 | 0.00 | - | 9 | 10 | 29.44% |
| FIS240719C00074000 | 2024-07-01 12:42PM EDT | 74.00 | 2.05 | 2.20 | 2.30 | 0.00 | - | 121 | 84 | 25.07% |
| FIS240719C00075000 | 2024-07-02 2:39PM EDT | 75.00 | 1.42 | 1.55 | 1.75 | +0.32 | +29.09% | 1 | 1,187 | 25.24% |
| FIS240719C00076000 | 2024-07-01 3:50PM EDT | 76.00 | 0.86 | 1.05 | 1.25 | 0.00 | - | 2 | 34 | 24.66% |
| FIS240719C00077000 | 2024-07-02 10:02AM EDT | 77.00 | 0.65 | 0.65 | 0.85 | -0.20 | -23.53% | 1 | 8 | 24.12% |
| FIS240719C00077500 | 2024-07-02 2:39PM EDT | 77.50 | 0.45 | 0.40 | 0.70 | -0.15 | -25.00% | 4 | 1,834 | 24.07% |
| FIS240719C00078000 | 2024-06-28 3:51PM EDT | 78.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 1 | 1 | 23.63% |
| FIS240719C00079000 | 2024-06-27 2:00PM EDT | 79.00 | 0.24 | 0.20 | 0.40 | 0.00 | - | - | 5 | 24.71% |
| FIS240719C00080000 | 2024-07-01 10:04AM EDT | 80.00 | 0.28 | 0.10 | 0.20 | 0.00 | - | 16 | 856 | 23.05% |
| FIS240719C00081000 | 2024-06-24 3:20PM EDT | 81.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | - | 1 | 24.41% |
| FIS240719C00082500 | 2024-07-01 2:30PM EDT | 82.50 | 0.10 | 0.05 | 0.70 | 0.00 | - | 2 | 138 | 45.00% |
| FIS240719C00085000 | 2024-06-26 12:11PM EDT | 85.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 153 | 35.74% |
| FIS240719C00086000 | 2024-06-24 11:02AM EDT | 86.00 | 0.08 | 0.05 | 0.70 | 0.00 | - | - | 3 | 57.13% |
| FIS240719C00090000 | 2024-06-28 3:57PM EDT | 90.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 53.71% |
| FIS240719C00095000 | 2024-06-25 2:35PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 169 | 50.00% |
| FIS240719C00115000 | 2024-06-12 3:24PM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 20 | 94.14% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240719P00037500 | 2023-12-22 2:45PM EDT | 37.50 | 0.55 | 0.00 | 0.35 | 0.00 | - | 4 | 0 | 164.45% |
| FIS240719P00040000 | 2024-05-02 11:25AM EDT | 40.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 172.85% |
| FIS240719P00042500 | 2024-02-09 1:55PM EDT | 42.50 | 0.42 | 0.00 | 1.40 | 0.00 | - | 3 | 7 | 181.25% |
| FIS240719P00045000 | 2024-03-25 3:31PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 2,465 | 144.73% |
| FIS240719P00047500 | 2023-12-27 2:23PM EDT | 47.50 | 1.30 | 0.70 | 0.80 | 0.00 | - | 363 | 378 | 154.10% |
| FIS240719P00050000 | 2024-06-18 12:03PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 51 | 84.77% |
| FIS240719P00052500 | 2024-04-09 3:13PM EDT | 52.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 77 | 98.63% |
| FIS240719P00055000 | 2024-05-06 10:40AM EDT | 55.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 4 | 125 | 127.73% |
| FIS240719P00057500 | 2024-06-28 10:07AM EDT | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 35 | 58.59% |
| FIS240719P00060000 | 2024-05-07 10:42AM EDT | 60.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 130 | 67.29% |
| FIS240719P00062500 | 2024-05-07 2:12PM EDT | 62.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 5 | 195 | 57.42% |
| FIS240719P00065000 | 2024-05-10 9:35AM EDT | 65.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 24 | 306 | 47.56% |
| FIS240719P00067500 | 2024-07-02 3:49PM EDT | 67.50 | 0.10 | 0.05 | 0.15 | -0.26 | -72.22% | 1 | 335 | 33.40% |
| FIS240719P00070000 | 2024-06-28 12:04PM EDT | 70.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 4 | 387 | 28.03% |
| FIS240719P00072000 | 2024-06-27 2:00PM EDT | 72.00 | 0.72 | 0.25 | 0.45 | 0.00 | - | - | 2 | 24.66% |
| FIS240719P00072500 | 2024-07-01 3:25PM EDT | 72.50 | 0.70 | 0.35 | 0.45 | 0.00 | - | 1 | 492 | 22.27% |
| FIS240719P00074000 | 2024-06-28 9:54AM EDT | 74.00 | 1.06 | 0.70 | 0.90 | 0.00 | - | 1 | 2 | 22.29% |
| FIS240719P00075000 | 2024-07-01 9:37AM EDT | 75.00 | 1.00 | 1.05 | 1.20 | 0.00 | - | 1 | 646 | 20.29% |
| FIS240719P00076000 | 2024-06-27 12:48PM EDT | 76.00 | 2.57 | 1.55 | 1.75 | 0.00 | - | - | 2 | 20.44% |
| FIS240719P00077000 | 2024-07-02 3:30PM EDT | 77.00 | 2.25 | 2.20 | 2.40 | -0.30 | -11.76% | 1 | 2 | 20.34% |
| FIS240719P00077500 | 2024-07-02 3:40PM EDT | 77.50 | 2.55 | 2.55 | 4.50 | +0.30 | +13.33% | 9 | 241 | 49.29% |
| FIS240719P00080000 | 2024-06-14 11:10AM EDT | 80.00 | 4.90 | 2.95 | 5.70 | 0.00 | - | 5 | 24 | 39.87% |
| FIS240719P00081000 | 2024-06-24 11:09AM EDT | 81.00 | 4.80 | 5.10 | 7.80 | 0.00 | - | - | 0 | 64.26% |
| FIS240719P00082500 | 2024-04-11 10:29AM EDT | 82.50 | 11.20 | 7.80 | 10.00 | 0.00 | - | - | 6 | 63.84% |
© 2024 Yahoo. Todos los derechos reservados.