Italia markets close in 6 hours 38 minutes
FTSE MIB
33.110,45 -499,40 (-1,49%) Dow Jones
38.647,10 -65,11 (-0,17%) Nasdaq
17.667,56 +59,12 (+0,34%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
77,95 -0,67 (-0,85%) Bitcoin EUR
62.805,62 -383,61 (-0,61%)
Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.00 | 0.00 | 0.00 | - | 22 | 28 | 0.00% |
| FIS240719C00057500 | 2024-06-12 3:46PM EDT | 57.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS240719C00060000 | 2024-05-07 2:48PM EDT | 60.00 | 14.10 | 14.40 | 18.20 | 0.00 | - | 10 | 37 | 74.02% |
| FIS240719C00062500 | 2024-05-24 12:16PM EDT | 62.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS240719C00065000 | 2024-06-07 12:03PM EDT | 65.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| FIS240719C00067500 | 2024-06-12 3:59PM EDT | 67.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FIS240719C00070000 | 2024-06-13 1:28PM EDT | 70.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS240719C00072500 | 2024-06-11 10:18AM EDT | 72.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS240719C00075000 | 2024-06-13 2:33PM EDT | 75.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIS240719C00077500 | 2024-06-13 3:40PM EDT | 77.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
| FIS240719C00080000 | 2024-06-13 1:48PM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| FIS240719C00082500 | 2024-06-11 1:50PM EDT | 82.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FIS240719C00085000 | 2024-06-12 1:17PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIS240719C00090000 | 2024-06-07 3:46PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIS240719C00095000 | 2024-02-29 1:40PM EDT | 95.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | - | 1 | 42.92% |
| FIS240719C00115000 | 2024-06-12 3:24PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240719P00037500 | 2023-12-22 2:45PM EDT | 37.50 | 0.55 | 0.05 | 0.35 | 0.00 | - | 4 | 4 | 118.56% |
| FIS240719P00040000 | 2024-05-02 11:25AM EDT | 40.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 122.17% |
| FIS240719P00042500 | 2024-02-09 1:55PM EDT | 42.50 | 0.42 | 0.00 | 1.40 | 0.00 | - | 3 | 7 | 128.22% |
| FIS240719P00045000 | 2024-03-25 3:31PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 2,465 | 102.93% |
| FIS240719P00047500 | 2023-12-27 2:23PM EDT | 47.50 | 1.30 | 0.70 | 0.80 | 0.00 | - | 363 | 378 | 109.77% |
| FIS240719P00050000 | 2024-06-13 11:13AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FIS240719P00052500 | 2024-04-09 3:13PM EDT | 52.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 77 | 71.29% |
| FIS240719P00055000 | 2024-05-06 10:40AM EDT | 55.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 4 | 125 | 92.14% |
| FIS240719P00057500 | 2024-06-04 10:44AM EDT | 57.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIS240719P00060000 | 2024-05-07 10:42AM EDT | 60.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 70 | 130 | 50.98% |
| FIS240719P00062500 | 2024-05-07 2:12PM EDT | 62.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 195 | 51.12% |
| FIS240719P00065000 | 2024-05-10 9:35AM EDT | 65.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 306 | 36.67% |
| FIS240719P00067500 | 2024-05-31 3:54PM EDT | 67.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| FIS240719P00070000 | 2024-06-05 9:33AM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FIS240719P00072500 | 2024-06-12 10:30AM EDT | 72.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| FIS240719P00075000 | 2024-06-13 1:49PM EDT | 75.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| FIS240719P00077500 | 2024-06-12 1:01PM EDT | 77.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FIS240719P00080000 | 2024-06-13 2:37PM EDT | 80.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| FIS240719P00082500 | 2024-04-11 10:29AM EDT | 82.50 | 11.20 | 7.80 | 10.00 | 0.00 | - | - | 6 | 57.97% |
© 2024 Yahoo. Tutti i diritti riservati.