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 comprapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240621C00032500 | 2023-11-29 11:06AM EDT | 32.50 | 25.90 | 27.30 | 28.30 | 0.00 | - | - | 1 | 0.00% |
| FIS240621C00035000 | 2023-11-07 10:42AM EDT | 35.00 | 16.90 | 24.40 | 24.80 | 0.00 | - | - | 2 | 0.00% |
| FIS240621C00040000 | 2024-06-07 3:08PM EDT | 40.00 | 37.20 | 34.50 | 38.50 | 0.00 | - | 35 | 0 | 443.16% |
| FIS240621C00042500 | 2024-06-07 3:08PM EDT | 42.50 | 34.70 | 32.00 | 36.00 | 0.00 | - | 90 | 0 | 409.77% |
| FIS240621C00045000 | 2024-06-07 3:08PM EDT | 45.00 | 32.00 | 29.50 | 33.50 | 0.00 | - | 35 | 0 | 378.13% |
| FIS240621C00047500 | 2024-06-11 9:59AM EDT | 47.50 | 28.30 | 27.00 | 31.00 | -0.45 | -1.57% | 2 | 9 | 348.24% |
| FIS240621C00050000 | 2024-06-07 3:15PM EDT | 50.00 | 27.00 | 24.50 | 28.50 | 0.00 | - | 210 | 0 | 319.63% |
| FIS240621C00052500 | 2024-06-07 3:15PM EDT | 52.50 | 24.50 | 22.30 | 26.00 | 0.00 | - | 351 | 0 | 142.19% |
| FIS240621C00055000 | 2024-06-07 3:15PM EDT | 55.00 | 22.00 | 19.80 | 23.50 | 0.00 | - | 770 | 3 | 126.56% |
| FIS240621C00057500 | 2024-06-07 3:15PM EDT | 57.50 | 19.80 | 18.50 | 21.00 | 0.00 | - | 910 | 85 | 173.05% |
| FIS240621C00060000 | 2024-06-07 3:15PM EDT | 60.00 | 17.24 | 16.40 | 18.20 | 0.00 | - | 1,400 | 58 | 156.05% |
| FIS240621C00062500 | 2024-06-07 3:15PM EDT | 62.50 | 14.90 | 12.50 | 15.90 | 0.00 | - | 1,400 | 0 | 90.63% |
| FIS240621C00065000 | 2024-06-13 3:49PM EDT | 65.00 | 12.10 | 11.40 | 13.60 | 0.00 | - | 3 | 9 | 126.37% |
| FIS240621C00067500 | 2024-06-11 3:50PM EDT | 67.50 | 8.76 | 7.50 | 10.40 | 0.00 | - | 15 | 15 | 121.78% |
| FIS240621C00070000 | 2024-06-13 1:28PM EDT | 70.00 | 6.27 | 6.50 | 8.00 | 0.00 | - | 2 | 6 | 75.59% |
| FIS240621C00072000 | 2024-06-14 3:04PM EDT | 72.00 | 4.42 | 4.60 | 5.40 | -0.58 | -11.60% | 1 | 19 | 50.10% |
| FIS240621C00072500 | 2024-06-07 10:52AM EDT | 72.50 | 4.60 | 4.10 | 5.50 | 0.00 | - | 698 | 40 | 57.42% |
| FIS240621C00073000 | 2024-06-13 3:53PM EDT | 73.00 | 4.20 | 3.60 | 4.60 | 0.00 | - | 22 | 20 | 62.89% |
| FIS240621C00074000 | 2024-06-13 2:33PM EDT | 74.00 | 2.90 | 2.70 | 3.40 | 0.00 | - | 4 | 34 | 47.66% |
| FIS240621C00075000 | 2024-06-14 2:47PM EDT | 75.00 | 1.67 | 1.85 | 2.00 | +0.19 | +12.84% | 4 | 1,016 | 26.56% |
| FIS240621C00076000 | 2024-06-14 12:13PM EDT | 76.00 | 0.80 | 1.10 | 1.25 | -0.29 | -26.61% | 6 | 1,479 | 24.02% |
| FIS240621C00077000 | 2024-06-12 2:37PM EDT | 77.00 | 1.45 | 0.55 | 0.70 | 0.00 | - | 13 | 82 | 22.90% |
| FIS240621C00077500 | 2024-06-12 3:50PM EDT | 77.50 | 0.25 | 0.35 | 0.50 | -0.55 | -68.75% | 15 | 588 | 22.56% |
| FIS240621C00078000 | 2024-06-14 3:49PM EDT | 78.00 | 0.30 | 0.25 | 0.35 | -0.25 | -45.45% | 2 | 56 | 22.46% |
| FIS240621C00079000 | 2024-06-14 3:20PM EDT | 79.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 383 | 37 | 24.27% |
| FIS240621C00080000 | 2024-06-13 1:45PM EDT | 80.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 20 | 658 | 27.93% |
| FIS240621C00081000 | 2024-05-30 12:40PM EDT | 81.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 19 | 36.23% |
| FIS240621C00082000 | 2024-06-14 12:16PM EDT | 82.00 | 0.26 | 0.00 | 0.25 | +0.21 | +420.00% | 1 | 11 | 44.34% |
| FIS240621C00082500 | 2024-05-30 1:05PM EDT | 82.50 | 0.12 | 0.05 | 0.45 | 0.00 | - | 1 | 21 | 56.35% |
| FIS240621C00083000 | 2024-05-20 10:22AM EDT | 83.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 9 | 61.43% |
| FIS240621C00084000 | 2024-06-14 12:16PM EDT | 84.00 | 0.25 | 0.00 | 0.25 | +0.08 | +47.06% | 1 | 2 | 54.98% |
| FIS240621C00085000 | 2024-06-03 9:38AM EDT | 85.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 77 | 80.37% |
| FIS240621C00086000 | 2024-06-11 1:22PM EDT | 86.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 50.39% |
| FIS240621C00087000 | 2024-06-07 3:32PM EDT | 87.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 84.86% |
| FIS240621C00090000 | 2024-06-03 9:30AM EDT | 90.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 8 | 64 | 98.63% |
| FIS240621C00095000 | 2024-06-03 12:49PM EDT | 95.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 51 | 121.29% |
| FIS240621C00100000 | 2024-05-31 10:42AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 511 | 538 | 85.94% |
Opciones de ventapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240621P00025000 | 2023-11-07 1:43PM EDT | 25.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 393.75% |
| FIS240621P00027500 | 2023-07-18 9:30AM EDT | 27.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| FIS240621P00030000 | 2023-11-07 2:32PM EDT | 30.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 353.13% |
| FIS240621P00032500 | 2023-10-27 1:29PM EDT | 32.50 | 1.15 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 358.98% |
| FIS240621P00035000 | 2024-04-29 3:28PM EDT | 35.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 2 | 12 | 424.61% |
| FIS240621P00037500 | 2024-05-21 2:07PM EDT | 37.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 26 | 314.06% |
| FIS240621P00040000 | 2024-03-28 3:47PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 72 | 296.88% |
| FIS240621P00042500 | 2024-05-20 12:07PM EDT | 42.50 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 784 | 279.69% |
| FIS240621P00045000 | 2024-03-27 9:30AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| FIS240621P00047500 | 2024-04-19 11:59AM EDT | 47.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 622 | 227.93% |
| FIS240621P00050000 | 2024-05-30 2:57PM EDT | 50.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 5 | 553 | 234.38% |
| FIS240621P00052500 | 2024-04-19 11:15AM EDT | 52.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 776 | 140.63% |
| FIS240621P00055000 | 2024-04-18 11:24AM EDT | 55.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 7 | 444 | 125.39% |
| FIS240621P00057500 | 2024-05-16 9:30AM EDT | 57.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 354 | 172.66% |
| FIS240621P00060000 | 2024-06-11 1:49PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 348 | 100.78% |
| FIS240621P00062500 | 2024-06-12 10:47AM EDT | 62.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 519 | 119.04% |
| FIS240621P00065000 | 2024-06-14 1:48PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 21 | 442 | 64.06% |
| FIS240621P00066000 | 2024-06-13 10:13AM EDT | 66.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 6 | 78.81% |
| FIS240621P00067500 | 2024-06-06 9:45AM EDT | 67.50 | 0.16 | 0.00 | 0.40 | 0.00 | - | 1 | 670 | 67.38% |
| FIS240621P00070000 | 2024-06-03 10:06AM EDT | 70.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 290 | 55.08% |
| FIS240621P00071000 | 2024-06-04 10:49AM EDT | 71.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 30 | 48.54% |
| FIS240621P00072500 | 2024-06-12 9:45AM EDT | 72.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 805 | 33.20% |
| FIS240621P00073000 | 2024-06-14 3:06PM EDT | 73.00 | 0.15 | 0.05 | 0.15 | -0.07 | -31.82% | 1 | 2,016 | 30.08% |
| FIS240621P00074000 | 2024-06-14 3:56PM EDT | 74.00 | 0.15 | 0.10 | 0.20 | -0.17 | -53.12% | 127 | 90 | 25.98% |
| FIS240621P00075000 | 2024-06-12 12:17PM EDT | 75.00 | 0.31 | 0.25 | 0.35 | +0.04 | +14.81% | 1 | 297 | 24.02% |
| FIS240621P00076000 | 2024-06-14 2:39PM EDT | 76.00 | 0.75 | 0.45 | 0.60 | +0.20 | +36.36% | 14 | 85 | 21.92% |
| FIS240621P00077000 | 2024-06-14 10:25AM EDT | 77.00 | 1.79 | 0.95 | 1.05 | +0.72 | +67.29% | 20 | 41 | 20.80% |
| FIS240621P00077500 | 2024-06-10 2:32PM EDT | 77.50 | 1.20 | 1.25 | 1.40 | 0.00 | - | 12 | 332 | 21.73% |
| FIS240621P00078000 | 2024-06-14 10:45AM EDT | 78.00 | 2.31 | 1.60 | 1.75 | +1.11 | +92.50% | 1 | 56 | 21.53% |
| FIS240621P00080000 | 2024-06-11 12:04PM EDT | 80.00 | 4.50 | 2.80 | 3.60 | 0.00 | - | 12 | 14 | 29.00% |
| FIS240621P00082000 | 2024-06-04 9:49AM EDT | 82.00 | 6.10 | 4.10 | 5.60 | 0.00 | - | 12 | 0 | 39.94% |
| FIS240621P00082500 | 2024-04-10 9:50AM EDT | 82.50 | 10.30 | 6.30 | 9.50 | 0.00 | - | - | 8 | 105.86% |
| FIS240621P00083000 | 2024-06-10 11:03AM EDT | 83.00 | 6.30 | 4.80 | 6.80 | 0.00 | - | - | 1 | 55.76% |
| FIS240621P00089000 | 2024-05-30 11:10AM EDT | 89.00 | 15.00 | 12.30 | 12.70 | 0.00 | - | 5 | 0 | 61.33% |
| FIS240621P00090000 | 2024-05-31 1:45PM EDT | 90.00 | 15.50 | 13.30 | 13.80 | 0.00 | - | 5 | 5 | 71.68% |
| FIS240621P00095000 | 2024-05-31 10:23AM EDT | 95.00 | 20.80 | 17.70 | 19.80 | 0.00 | - | 1 | 0 | 109.38% |
| FIS240621P00100000 | 2023-03-13 2:09PM EDT | 100.00 | 47.32 | 42.20 | 46.90 | 0.00 | - | - | 0 | 726.12% |
© 2024 Yahoo. Todos los derechos reservados.