Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:17AM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS250117C00025000 | 2024-05-13 3:20PM EDT | 25.00 | 50.70 | 49.00 | 52.90 | 0.00 | - | 1 | 1 | 65.53% |
| FIS250117C00027500 | 2024-01-10 4:08PM EDT | 27.50 | 35.40 | 32.00 | 37.00 | 0.00 | - | 2 | 2 | 0.00% |
| FIS250117C00030000 | 2024-05-23 9:41AM EDT | 30.00 | 46.97 | 44.10 | 48.20 | 0.00 | - | 6 | 40 | 64.55% |
| FIS250117C00032500 | 2023-11-10 11:44AM EDT | 32.50 | 20.70 | 25.50 | 29.10 | 0.00 | - | - | 45 | 0.00% |
| FIS250117C00035000 | 2024-03-05 4:29PM EDT | 35.00 | 35.12 | 35.70 | 39.30 | 0.00 | - | 1 | 46 | 0.00% |
| FIS250117C00037500 | 2023-11-10 11:42AM EDT | 37.50 | 16.80 | 22.40 | 24.10 | 0.00 | - | 12 | 33 | 0.00% |
| FIS250117C00040000 | 2024-04-25 12:58PM EDT | 40.00 | 31.30 | 37.10 | 40.30 | 0.00 | - | 2 | 47 | 81.10% |
| FIS250117C00042500 | 2024-05-16 1:52PM EDT | 42.50 | 36.30 | 32.20 | 36.20 | 0.00 | - | 1 | 30 | 52.64% |
| FIS250117C00045000 | 2024-05-15 12:21PM EDT | 45.00 | 32.95 | 29.80 | 33.80 | 0.00 | - | 3 | 190 | 70.29% |
| FIS250117C00047500 | 2024-05-03 3:52PM EDT | 47.50 | 24.70 | 27.30 | 31.70 | 0.00 | - | 3 | 179 | 68.10% |
| FIS250117C00050000 | 2024-05-30 2:49PM EDT | 50.00 | 25.21 | 25.10 | 28.90 | 0.00 | - | 1 | 176 | 60.46% |
| FIS250117C00052500 | 2024-04-17 3:12PM EDT | 52.50 | 20.42 | 26.10 | 27.80 | 0.00 | - | 1 | 243 | 59.39% |
| FIS250117C00055000 | 2024-05-10 11:38AM EDT | 55.00 | 21.00 | 21.90 | 22.50 | 0.00 | - | 1 | 399 | 40.23% |
| FIS250117C00057500 | 2024-05-13 12:23PM EDT | 57.50 | 20.45 | 19.40 | 20.50 | 0.00 | - | 1 | 289 | 39.91% |
| FIS250117C00060000 | 2024-05-14 3:55PM EDT | 60.00 | 19.00 | 17.70 | 18.60 | 0.00 | - | 10 | 725 | 39.62% |
| FIS250117C00062500 | 2024-04-29 3:57PM EDT | 62.50 | 11.80 | 13.60 | 15.50 | 0.00 | - | 1 | 490 | 31.67% |
| FIS250117C00065000 | 2024-05-20 11:06AM EDT | 65.00 | 16.44 | 13.70 | 14.00 | 0.00 | - | 2 | 1,315 | 33.22% |
| FIS250117C00067500 | 2024-05-14 12:26PM EDT | 67.50 | 12.20 | 11.50 | 12.10 | 0.00 | - | 11 | 591 | 31.85% |
| FIS250117C00070000 | 2024-05-30 3:27PM EDT | 70.00 | 9.08 | 10.10 | 10.30 | 0.00 | - | 1 | 2,115 | 30.50% |
| FIS250117C00072500 | 2024-05-21 3:56PM EDT | 72.50 | 10.60 | 8.50 | 8.70 | 0.00 | - | 1 | 173 | 29.57% |
| FIS250117C00075000 | 2024-05-29 3:10PM EDT | 75.00 | 6.77 | 7.10 | 7.30 | 0.00 | - | 2 | 329 | 28.93% |
| FIS250117C00077500 | 2024-05-29 3:04PM EDT | 77.50 | 5.60 | 5.90 | 6.20 | 0.00 | - | 2 | 1,059 | 28.99% |
| FIS250117C00080000 | 2024-05-31 10:02AM EDT | 80.00 | 4.49 | 4.80 | 5.00 | 0.00 | - | 4 | 84 | 28.04% |
| FIS250117C00082500 | 2024-05-17 12:18PM EDT | 82.50 | 5.41 | 3.90 | 4.00 | 0.00 | - | 3 | 73 | 27.36% |
| FIS250117C00085000 | 2024-05-14 10:06AM EDT | 85.00 | 3.97 | 3.10 | 3.30 | 0.00 | - | 4 | 220 | 27.42% |
| FIS250117C00087500 | 2024-05-29 10:04AM EDT | 87.50 | 2.30 | 2.45 | 2.65 | 0.00 | - | 1 | 157 | 27.19% |
| FIS250117C00090000 | 2024-05-31 10:24AM EDT | 90.00 | 1.76 | 1.90 | 2.10 | 0.00 | - | 2 | 394 | 26.94% |
| FIS250117C00095000 | 2024-05-28 2:42PM EDT | 95.00 | 1.03 | 1.15 | 1.30 | 0.00 | - | 1 | 82 | 26.62% |
| FIS250117C00100000 | 2024-05-17 10:03AM EDT | 100.00 | 1.20 | 0.70 | 0.80 | 0.00 | - | 7 | 165 | 26.53% |
| FIS250117C00105000 | 2024-05-17 10:39AM EDT | 105.00 | 0.75 | 0.40 | 0.55 | 0.00 | - | 6 | 837 | 27.22% |
| FIS250117C00110000 | 2024-04-16 3:27PM EDT | 110.00 | 0.31 | 0.40 | 0.55 | 0.00 | - | 1 | 13 | 30.08% |
| FIS250117C00115000 | 2023-08-24 9:30AM EDT | 115.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 10 | 46 | 32.72% |
| FIS250117C00120000 | 2023-11-27 11:27AM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 16 | 29.35% |
| FIS250117C00125000 | 2024-05-31 10:01AM EDT | 125.00 | 0.10 | 0.05 | 2.00 | 0.00 | - | 6 | 136 | 50.90% |
| FIS250117C00130000 | 2024-05-31 10:01AM EDT | 130.00 | 0.08 | 0.05 | 0.55 | 0.00 | - | 2 | 11 | 39.75% |
| FIS250117C00135000 | 2023-08-09 9:30AM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 12.50% |
| FIS250117C00140000 | 2024-03-11 12:43PM EDT | 140.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 125 | 57.51% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS250117P00025000 | 2024-04-11 11:39AM EDT | 25.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 208 | 67.09% |
| FIS250117P00027500 | 2024-01-09 10:57AM EDT | 27.50 | 0.26 | 0.05 | 1.50 | 0.00 | - | 2 | 4 | 83.20% |
| FIS250117P00030000 | 2024-05-07 9:30AM EDT | 30.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 66 | 55.18% |
| FIS250117P00032500 | 2023-04-26 12:18PM EDT | 32.50 | 2.15 | 1.10 | 3.70 | 0.00 | - | 6 | 7 | 95.97% |
| FIS250117P00035000 | 2024-05-02 10:17AM EDT | 35.00 | 0.37 | 0.20 | 0.30 | 0.00 | - | 1 | 21 | 52.15% |
| FIS250117P00037500 | 2024-05-03 12:25PM EDT | 37.50 | 0.20 | 0.20 | 0.70 | 0.00 | - | 2 | 122 | 53.61% |
| FIS250117P00040000 | 2024-06-03 9:30AM EDT | 40.00 | 0.30 | 0.10 | 0.45 | -0.01 | -3.23% | 1 | 89 | 49.27% |
| FIS250117P00042500 | 2024-02-14 3:34PM EDT | 42.50 | 1.30 | 0.60 | 0.75 | 0.00 | - | 1 | 82 | 50.68% |
| FIS250117P00045000 | 2024-04-11 1:02PM EDT | 45.00 | 0.58 | 0.20 | 1.70 | 0.00 | - | 1 | 433 | 58.15% |
| FIS250117P00047500 | 2024-01-23 1:44PM EDT | 47.50 | 2.30 | 1.65 | 1.80 | 0.00 | - | 1 | 827 | 53.69% |
| FIS250117P00050000 | 2024-05-28 3:03PM EDT | 50.00 | 0.54 | 0.25 | 1.05 | 0.00 | - | 1 | 710 | 42.31% |
| FIS250117P00052500 | 2024-04-12 12:59PM EDT | 52.50 | 1.43 | 0.70 | 0.80 | 0.00 | - | 10 | 231 | 35.62% |
| FIS250117P00055000 | 2024-05-07 10:17AM EDT | 55.00 | 1.00 | 0.70 | 0.80 | 0.00 | - | 2 | 795 | 32.06% |
| FIS250117P00057500 | 2024-05-23 9:32AM EDT | 57.50 | 0.85 | 0.90 | 1.65 | 0.00 | - | 60 | 336 | 36.01% |
| FIS250117P00060000 | 2024-05-20 10:31AM EDT | 60.00 | 1.05 | 1.10 | 1.25 | 0.00 | - | 7 | 1,154 | 29.08% |
| FIS250117P00062500 | 2024-05-21 11:43AM EDT | 62.50 | 1.37 | 1.40 | 1.60 | 0.00 | - | 1 | 812 | 27.93% |
| FIS250117P00065000 | 2024-05-20 10:59AM EDT | 65.00 | 1.75 | 1.95 | 2.10 | 0.00 | - | 102 | 503 | 27.20% |
| FIS250117P00067500 | 2024-05-23 1:58PM EDT | 67.50 | 2.40 | 2.45 | 2.65 | 0.00 | - | 23 | 396 | 26.14% |
| FIS250117P00070000 | 2024-05-23 12:47PM EDT | 70.00 | 3.00 | 3.20 | 3.40 | 0.00 | - | 12 | 345 | 25.48% |
| FIS250117P00072500 | 2024-05-07 10:14AM EDT | 72.50 | 5.00 | 4.00 | 4.20 | 0.00 | - | 17 | 75 | 24.40% |
| FIS250117P00075000 | 2024-05-20 10:27AM EDT | 75.00 | 4.40 | 5.00 | 5.20 | 0.00 | - | 16 | 103 | 23.55% |
| FIS250117P00077500 | 2024-05-21 11:09AM EDT | 77.50 | 5.50 | 6.30 | 6.50 | 0.00 | - | 3 | 19 | 23.24% |
| FIS250117P00080000 | 2024-05-16 10:24AM EDT | 80.00 | 7.10 | 7.70 | 7.90 | 0.00 | - | 12 | 32 | 22.64% |
| FIS250117P00082500 | 2024-05-03 3:41PM EDT | 82.50 | 13.50 | 9.00 | 9.40 | 0.00 | - | 7 | 10 | 21.72% |
| FIS250117P00085000 | 2024-05-13 3:33PM EDT | 85.00 | 11.17 | 10.90 | 11.90 | 0.00 | - | 1 | 7 | 24.76% |
| FIS250117P00087500 | 2024-03-13 11:45AM EDT | 87.50 | 17.90 | 15.20 | 18.40 | 0.00 | - | 1 | 1 | 45.45% |
| FIS250117P00090000 | 2024-05-15 9:46AM EDT | 90.00 | 14.00 | 14.60 | 16.60 | 0.00 | - | 13 | 1 | 28.64% |
| FIS250117P00095000 | 2023-03-20 10:16AM EDT | 95.00 | 42.73 | 36.50 | 40.50 | 0.00 | - | 29 | 0 | 106.80% |
| FIS250117P00100000 | 2023-03-13 2:11PM EDT | 100.00 | 47.53 | 42.00 | 47.00 | 0.00 | - | 10 | 0 | 115.97% |
| FIS250117P00105000 | 2023-01-17 3:26PM EDT | 105.00 | 35.15 | 35.40 | 37.30 | 0.00 | - | - | 3 | 64.82% |
| FIS250117P00110000 | 2023-03-14 9:52AM EDT | 110.00 | 60.00 | 50.50 | 55.50 | 0.00 | - | 6 | 0 | 118.41% |
| FIS250117P00120000 | 2023-03-14 9:52AM EDT | 120.00 | 69.00 | 61.20 | 64.70 | 0.00 | - | - | 0 | 125.75% |
| FIS250117P00125000 | 2023-03-14 9:52AM EDT | 125.00 | 75.50 | 65.50 | 70.50 | 0.00 | - | - | 0 | 129.37% |
| FIS250117P00130000 | 2023-03-09 2:02PM EDT | 130.00 | 73.00 | 72.00 | 77.00 | 0.00 | - | - | 0 | 138.86% |
| FIS250117P00135000 | 2023-03-09 2:02PM EDT | 135.00 | 77.50 | 77.00 | 82.00 | 0.00 | - | - | 0 | 141.89% |
© 2024 Yahoo. Todos los derechos reservados.