Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.392,60 -919,67 (-1,45%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2023-11-10 1:40PM EDT | 40.00 | 13.50 | 19.50 | 20.90 | 0.00 | - | 9 | 15 | 0.00% |
| FIS240621C00042500 | 2023-10-31 1:02PM EDT | 42.50 | 9.50 | 16.40 | 17.40 | 0.00 | - | 25 | 62 | 0.00% |
| FIS240621C00045000 | 2024-03-27 9:30AM EDT | 45.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| FIS240621C00047500 | 2024-01-23 10:31AM EDT | 47.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 8 | 60 | 0.00% |
| FIS240621C00050000 | 2024-05-28 10:24AM EDT | 50.00 | 27.20 | 23.80 | 27.90 | 0.00 | - | 3 | 94 | 171.29% |
| FIS240621C00052500 | 2024-05-21 11:39AM EDT | 52.50 | 25.20 | 23.00 | 23.90 | 0.00 | - | 5 | 151 | 72.85% |
| FIS240621C00055000 | 2024-05-28 11:53AM EDT | 55.00 | 20.92 | 20.50 | 21.40 | 0.00 | - | 1 | 366 | 64.84% |
| FIS240621C00057500 | 2024-04-19 9:30AM EDT | 57.50 | 13.67 | 20.90 | 21.30 | 0.00 | - | 1 | 409 | 144.34% |
| FIS240621C00060000 | 2024-05-29 3:10PM EDT | 60.00 | 14.93 | 13.80 | 17.40 | 0.00 | - | 2 | 659 | 103.03% |
| FIS240621C00062500 | 2024-05-15 12:37PM EDT | 62.50 | 14.90 | 11.40 | 15.50 | 0.00 | - | 2 | 701 | 103.61% |
| FIS240621C00065000 | 2024-05-28 12:05PM EDT | 65.00 | 10.84 | 9.00 | 13.20 | 0.00 | - | 3 | 336 | 94.24% |
| FIS240621C00067500 | 2024-05-29 10:28AM EDT | 67.50 | 7.06 | 6.50 | 10.10 | 0.00 | - | 14 | 303 | 69.95% |
| FIS240621C00070000 | 2024-05-23 2:09PM EDT | 70.00 | 6.50 | 4.10 | 7.50 | 0.00 | - | 1 | 682 | 55.52% |
| FIS240621C00072000 | 2024-05-21 2:39PM EDT | 72.00 | 6.50 | 4.00 | 5.30 | 0.00 | - | - | 9 | 41.92% |
| FIS240621C00072500 | 2024-05-31 3:27PM EDT | 72.50 | 3.11 | 3.60 | 3.90 | +0.01 | +0.32% | 2 | 1,696 | 23.98% |
| FIS240621C00073000 | 2024-05-31 3:46PM EDT | 73.00 | 2.85 | 3.30 | 3.50 | +0.45 | +18.75% | 1 | 20 | 23.63% |
| FIS240621C00074000 | 2024-05-29 10:35AM EDT | 74.00 | 1.75 | 2.55 | 2.70 | 0.00 | - | 11 | 45 | 22.12% |
| FIS240621C00075000 | 2024-05-31 10:56AM EDT | 75.00 | 1.46 | 1.90 | 2.05 | +0.32 | +28.07% | 7 | 946 | 21.75% |
| FIS240621C00076000 | 2024-05-31 1:43PM EDT | 76.00 | 1.04 | 1.35 | 1.50 | -0.11 | -9.57% | 1,354 | 44 | 21.46% |
| FIS240621C00077000 | 2024-05-28 9:34AM EDT | 77.00 | 1.60 | 0.05 | 2.90 | 0.00 | - | 21 | 28 | 46.92% |
| FIS240621C00077500 | 2024-05-31 1:44PM EDT | 77.50 | 0.55 | 0.75 | 0.85 | +0.10 | +22.22% | 17 | 600 | 20.78% |
| FIS240621C00078000 | 2024-05-29 10:02AM EDT | 78.00 | 0.45 | 0.30 | 0.70 | 0.00 | - | 1 | 64 | 20.80% |
| FIS240621C00079000 | 2024-05-29 2:36PM EDT | 79.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 13 | 14 | 21.58% |
| FIS240621C00080000 | 2024-05-31 2:47PM EDT | 80.00 | 0.23 | 0.25 | 0.35 | +0.01 | +4.55% | 10 | 591 | 22.19% |
| FIS240621C00081000 | 2024-05-30 12:40PM EDT | 81.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 10 | 19 | 22.95% |
| FIS240621C00082000 | 2024-05-24 3:59PM EDT | 82.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 5 | 5 | 24.41% |
| FIS240621C00082500 | 2024-05-30 1:05PM EDT | 82.50 | 0.12 | 0.05 | 0.45 | 0.00 | - | 1 | 21 | 32.57% |
| FIS240621C00083000 | 2024-05-20 10:22AM EDT | 83.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | - | 9 | 40.67% |
| FIS240621C00084000 | 2024-05-21 10:42AM EDT | 84.00 | 0.17 | 0.05 | 0.70 | 0.00 | - | - | 2 | 42.92% |
| FIS240621C00085000 | 2024-05-31 12:31PM EDT | 85.00 | 0.08 | 0.05 | 0.65 | -0.05 | -38.46% | 5 | 72 | 44.92% |
| FIS240621C00086000 | 2024-05-21 11:11AM EDT | 86.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 3 | 47.90% |
| FIS240621C00090000 | 2024-05-22 1:06PM EDT | 90.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 12 | 57 | 50.20% |
| FIS240621C00095000 | 2024-05-31 10:38AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 50 | 60 | 51.95% |
| FIS240621C00100000 | 2024-05-31 10:42AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 511 | 33 | 54.88% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240621P00025000 | 2023-11-07 1:43PM EDT | 25.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 208.98% |
| 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 | 187.50% |
| FIS240621P00032500 | 2023-10-27 1:29PM EDT | 32.50 | 1.15 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 190.43% |
| FIS240621P00035000 | 2024-04-29 3:28PM EDT | 35.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 2 | 12 | 225.20% |
| FIS240621P00037500 | 2024-05-21 2:07PM EDT | 37.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 26 | 180.96% |
| FIS240621P00040000 | 2024-03-28 3:47PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 72 | 157.03% |
| FIS240621P00042500 | 2024-05-20 12:07PM EDT | 42.50 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 784 | 160.55% |
| 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 | 120.12% |
| FIS240621P00050000 | 2024-05-30 2:57PM EDT | 50.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 553 | 116.02% |
| FIS240621P00052500 | 2024-04-19 11:15AM EDT | 52.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 776 | 73.63% |
| FIS240621P00055000 | 2024-04-18 11:24AM EDT | 55.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 7 | 444 | 65.43% |
| FIS240621P00057500 | 2024-05-16 9:30AM EDT | 57.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 5 | 354 | 82.42% |
| FIS240621P00060000 | 2024-05-28 11:04AM EDT | 60.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 286 | 52.34% |
| FIS240621P00062500 | 2024-05-31 12:35PM EDT | 62.50 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 1 | 525 | 50.88% |
| FIS240621P00065000 | 2024-05-21 11:31AM EDT | 65.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 160 | 442 | 51.95% |
| FIS240621P00067500 | 2024-05-28 9:39AM EDT | 67.50 | 0.11 | 0.05 | 0.20 | 0.00 | - | 1 | 671 | 34.08% |
| FIS240621P00070000 | 2024-05-28 9:39AM EDT | 70.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 1 | 291 | 27.30% |
| FIS240621P00071000 | 2024-05-28 1:15PM EDT | 71.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 30 | 30 | 26.37% |
| FIS240621P00072500 | 2024-05-31 11:16AM EDT | 72.50 | 0.90 | 0.45 | 0.55 | +0.55 | +157.14% | 1 | 806 | 24.56% |
| FIS240621P00073000 | 2024-05-31 2:13PM EDT | 73.00 | 0.90 | 0.55 | 0.65 | -0.50 | -35.71% | 15 | 2,030 | 24.15% |
| FIS240621P00074000 | 2024-05-30 3:14PM EDT | 74.00 | 1.75 | 0.80 | 0.90 | 0.00 | - | 7 | 24 | 23.37% |
| FIS240621P00075000 | 2024-05-31 12:54PM EDT | 75.00 | 2.00 | 1.15 | 1.30 | +0.15 | +8.11% | 2 | 285 | 23.61% |
| FIS240621P00076000 | 2024-05-28 3:50PM EDT | 76.00 | 2.45 | 1.60 | 1.75 | 0.00 | - | 25 | 25 | 23.24% |
| FIS240621P00077000 | 2024-05-23 11:39AM EDT | 77.00 | 1.50 | 1.30 | 2.35 | 0.00 | - | - | 24 | 23.68% |
| FIS240621P00077500 | 2024-05-23 11:33AM EDT | 77.50 | 1.85 | 1.95 | 2.70 | 0.00 | - | 17 | 367 | 24.17% |
| FIS240621P00078000 | 2024-05-23 11:36AM EDT | 78.00 | 2.10 | 2.00 | 4.80 | 0.00 | - | - | 57 | 49.51% |
| FIS240621P00080000 | 2024-05-20 9:30AM EDT | 80.00 | 2.60 | 4.50 | 6.60 | 0.00 | - | 1 | 2 | 56.69% |
| FIS240621P00082500 | 2024-04-10 9:50AM EDT | 82.50 | 10.30 | 6.30 | 9.50 | 0.00 | - | - | 8 | 73.73% |
| FIS240621P00089000 | 2024-05-30 11:10AM EDT | 89.00 | 15.00 | 11.90 | 15.60 | 0.00 | - | 5 | 5 | 55.91% |
| FIS240621P00090000 | 2024-05-31 1:45PM EDT | 90.00 | 15.50 | 12.20 | 15.00 | +2.50 | +19.23% | 5 | 1 | 64.75% |
| FIS240621P00095000 | 2024-05-30 2:50PM EDT | 95.00 | 20.80 | 17.50 | 21.50 | -0.50 | -2.35% | 1 | 2 | 62.79% |
| FIS240621P00100000 | 2023-03-13 2:09PM EDT | 100.00 | 47.32 | 42.20 | 46.90 | 0.00 | - | - | 0 | 383.98% |
© 2024 Yahoo. Tutti i diritti riservati.