Italia markets open in 8 hours 31 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0732 +0,0014 (+0,13%) Bitcoin EUR
55.289,36 +1.300,87 (+2,41%) CMC Crypto 200
1.278,31 +7,56 (+0,59%)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240503C00063000 | 2024-04-16 11:34AM EDT | 63.00 | 8.70 | 4.60 | 7.90 | 0.00 | - | - | 4 | 197.85% |
| FIS240503C00067500 | 2024-05-01 2:35PM EDT | 67.50 | 0.45 | 1.80 | 2.70 | 0.00 | - | 20 | 30 | 76.56% |
| FIS240503C00069000 | 2024-05-02 9:30AM EDT | 69.00 | 0.25 | 0.70 | 0.80 | +0.05 | +25.00% | 1 | 160 | 27.34% |
| FIS240503C00070000 | 2024-05-02 3:55PM EDT | 70.00 | 0.25 | 0.20 | 0.30 | +0.20 | +400.00% | 1 | 143 | 26.07% |
| FIS240503C00071000 | 2024-05-01 10:02AM EDT | 71.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 2 | 87 | 27.64% |
| FIS240503C00072000 | 2024-04-30 10:27AM EDT | 72.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 229 | 32.81% |
| FIS240503C00073000 | 2024-04-30 10:13AM EDT | 73.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 8 | 1,324 | 42.19% |
| FIS240503C00074000 | 2024-04-26 10:05AM EDT | 74.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 12 | 179 | 50.78% |
| FIS240503C00075000 | 2024-04-25 11:23AM EDT | 75.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 16 | 500 | 52.34% |
| FIS240503C00076000 | 2024-04-19 2:08PM EDT | 76.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 184 | 96.09% |
| FIS240503C00077000 | 2024-04-30 3:22PM EDT | 77.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 188 | 75.00% |
| FIS240503C00078000 | 2024-04-19 9:30AM EDT | 78.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 115.43% |
| FIS240503C00079000 | 2024-04-17 2:33PM EDT | 79.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 124.61% |
| FIS240503C00080000 | 2024-04-19 9:30AM EDT | 80.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 133.40% |
| FIS240503C00081000 | 2024-04-08 2:02PM EDT | 81.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 2 | 142.19% |
| FIS240503C00082000 | 2024-04-08 10:16AM EDT | 82.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | - | 1 | 150.59% |
| FIS240503C00084000 | 2024-04-08 9:30AM EDT | 84.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | - | 1 | 176.95% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240503P00060000 | 2024-04-12 1:29PM EDT | 60.00 | 0.17 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 151.17% |
| FIS240503P00066000 | 2024-04-29 2:54PM EDT | 66.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 92 | 23 | 50.20% |
| FIS240503P00066500 | 2024-04-29 2:54PM EDT | 66.50 | 0.15 | 0.00 | 1.05 | 0.00 | - | 100 | 50 | 78.52% |
| FIS240503P00067000 | 2024-05-02 11:58AM EDT | 67.00 | 0.06 | 0.00 | 0.20 | -0.34 | -85.00% | 2 | 77 | 47.85% |
| FIS240503P00067500 | 2024-04-29 2:50PM EDT | 67.50 | 0.26 | 0.00 | 0.10 | 0.00 | - | 14 | 106 | 32.62% |
| FIS240503P00068000 | 2024-05-01 2:07PM EDT | 68.00 | 1.40 | 0.05 | 0.15 | 0.00 | - | 17 | 105 | 30.47% |
| FIS240503P00069000 | 2024-04-30 3:22PM EDT | 69.00 | 1.30 | 0.25 | 0.40 | 0.00 | - | 6 | 65 | 28.91% |
| FIS240503P00070000 | 2024-04-29 3:59PM EDT | 70.00 | 1.20 | 0.75 | 0.90 | 0.00 | - | 29 | 150 | 27.74% |
| FIS240503P00071000 | 2024-04-29 1:11PM EDT | 71.00 | 1.50 | 1.10 | 2.25 | 0.00 | - | 18 | 10 | 63.67% |
| FIS240503P00072000 | 2024-05-01 3:19PM EDT | 72.00 | 4.60 | 2.35 | 3.70 | 0.00 | - | 54 | 2 | 65.82% |
| FIS240503P00073000 | 2024-05-01 3:53PM EDT | 73.00 | 7.80 | 2.10 | 5.30 | 0.00 | - | 110 | 129 | 52.73% |
| FIS240503P00074000 | 2024-05-01 3:19PM EDT | 74.00 | 6.00 | 4.40 | 6.20 | 0.00 | - | 31 | 10 | 110.45% |
| FIS240503P00075000 | 2024-05-01 3:40PM EDT | 75.00 | 8.00 | 4.20 | 7.50 | 0.00 | - | 21 | 7 | 88.67% |
| FIS240503P00076000 | 2024-05-01 3:53PM EDT | 76.00 | 10.80 | 5.70 | 7.30 | 0.00 | - | 4 | 2 | 135.55% |
| FIS240503P00081000 | 2024-04-10 1:21PM EDT | 81.00 | 8.30 | 9.90 | 12.20 | 0.00 | - | - | 0 | 181.64% |
© 2024 Yahoo. Tutti i diritti riservati.