Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.706,32 -491,61 (-0,79%)
Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS260116C00025000 | 2024-06-07 1:09PM EDT | 25.00 | 51.96 | 49.50 | 54.50 | 0.00 | - | 2 | 6 | 50.49% |
| FIS260116C00030000 | 2024-03-05 1:49PM EDT | 30.00 | 40.80 | 40.00 | 45.00 | 0.00 | - | 1 | 11 | 0.00% |
| FIS260116C00037500 | 2023-11-10 2:11PM EDT | 37.50 | 18.40 | 19.10 | 28.70 | 0.00 | - | - | 6 | 0.00% |
| FIS260116C00040000 | 2024-04-26 3:56PM EDT | 40.00 | 31.89 | 37.00 | 42.00 | 0.00 | - | 1 | 48 | 51.65% |
| FIS260116C00042500 | 2024-04-24 1:47PM EDT | 42.50 | 31.50 | 35.00 | 38.20 | 0.00 | - | 1 | 87 | 54.54% |
| FIS260116C00045000 | 2024-03-18 1:38PM EDT | 45.00 | 28.24 | 27.80 | 29.50 | 0.00 | - | 3 | 39 | 0.00% |
| FIS260116C00047500 | 2024-02-13 4:50PM EDT | 47.50 | 18.90 | 24.70 | 25.70 | 0.00 | - | 10 | 35 | 0.00% |
| FIS260116C00050000 | 2024-05-20 12:08PM EDT | 50.00 | 31.32 | 28.00 | 30.90 | 0.00 | - | 1 | 14 | 44.23% |
| FIS260116C00052500 | 2024-05-31 3:53PM EDT | 52.50 | 27.00 | 26.00 | 28.90 | 0.00 | - | 2 | 37 | 42.90% |
| FIS260116C00055000 | 2024-05-10 11:38AM EDT | 55.00 | 24.17 | 24.50 | 28.00 | 0.00 | - | 3 | 27 | 45.64% |
| FIS260116C00057500 | 2024-02-29 2:34PM EDT | 57.50 | 19.00 | 22.60 | 23.60 | 0.00 | - | 1 | 3 | 35.08% |
| FIS260116C00060000 | 2024-06-05 9:36AM EDT | 60.00 | 21.00 | 22.20 | 22.90 | 0.00 | - | 1 | 18 | 38.26% |
| FIS260116C00062500 | 2024-05-21 11:31AM EDT | 62.50 | 22.00 | 19.70 | 22.30 | 0.00 | - | 1 | 28 | 41.05% |
| FIS260116C00065000 | 2024-06-14 9:48AM EDT | 65.00 | 18.66 | 18.90 | 21.10 | -1.94 | -9.42% | 1 | 25 | 41.50% |
| FIS260116C00067500 | 2024-04-24 10:09AM EDT | 67.50 | 15.00 | 18.20 | 19.40 | 0.00 | - | 5 | 5 | 40.22% |
| FIS260116C00070000 | 2024-06-10 9:50AM EDT | 70.00 | 16.32 | 15.90 | 16.50 | 0.00 | - | 4 | 27 | 35.41% |
| FIS260116C00072500 | 2024-05-13 11:43AM EDT | 72.50 | 14.60 | 14.70 | 15.30 | 0.00 | - | 20 | 47 | 35.38% |
| FIS260116C00075000 | 2024-06-05 10:10AM EDT | 75.00 | 12.90 | 13.00 | 14.30 | 0.00 | - | 14 | 91 | 35.68% |
| FIS260116C00077500 | 2024-06-13 11:58AM EDT | 77.50 | 11.60 | 11.80 | 12.20 | 0.00 | - | 44 | 97 | 32.87% |
| FIS260116C00080000 | 2024-06-13 11:58AM EDT | 80.00 | 10.50 | 10.10 | 11.10 | 0.00 | - | 44 | 122 | 32.56% |
| FIS260116C00082500 | 2024-05-07 3:29PM EDT | 82.50 | 9.20 | 9.40 | 12.00 | 0.00 | - | 2 | 21 | 37.26% |
| FIS260116C00085000 | 2024-06-11 9:35AM EDT | 85.00 | 8.96 | 6.70 | 10.30 | 0.00 | - | 7 | 90 | 35.02% |
| FIS260116C00090000 | 2024-06-03 3:20PM EDT | 90.00 | 6.70 | 6.70 | 7.40 | 0.00 | - | 4 | 54 | 31.34% |
| FIS260116C00095000 | 2024-05-21 10:40AM EDT | 95.00 | 6.40 | 5.40 | 5.80 | 0.00 | - | 1 | 17 | 30.37% |
| FIS260116C00100000 | 2024-06-13 3:06PM EDT | 100.00 | 4.60 | 3.00 | 4.60 | 0.00 | - | 1 | 14 | 29.87% |
| FIS260116C00105000 | 2024-06-05 11:25AM EDT | 105.00 | 3.40 | 3.30 | 3.70 | 0.00 | - | 1 | 2 | 29.68% |
| FIS260116C00110000 | 2024-05-16 1:42PM EDT | 110.00 | 3.40 | 2.60 | 2.95 | 0.00 | - | 3 | 15 | 29.46% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS260116P00025000 | 2023-12-12 4:05PM EDT | 25.00 | 1.34 | 0.05 | 5.00 | 0.00 | - | 2 | 5 | 77.94% |
| FIS260116P00027500 | 2024-05-21 9:30AM EDT | 27.50 | 0.55 | 0.15 | 1.70 | 0.00 | - | 1 | 3 | 54.74% |
| FIS260116P00030000 | 2024-06-13 9:30AM EDT | 30.00 | 0.55 | 0.15 | 1.75 | 0.00 | - | 1 | 10 | 50.85% |
| FIS260116P00032500 | 2023-11-17 11:30AM EDT | 32.50 | 2.05 | 1.50 | 2.90 | 0.00 | - | 1 | 1 | 59.03% |
| FIS260116P00035000 | 2024-04-25 1:13PM EDT | 35.00 | 0.90 | 0.60 | 1.20 | 0.00 | - | - | 1 | 46.05% |
| FIS260116P00037500 | 2024-06-07 12:42PM EDT | 37.50 | 0.77 | 0.00 | 2.05 | 0.00 | - | 1 | 17 | 49.59% |
| FIS260116P00040000 | 2024-05-07 9:45AM EDT | 40.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 2 | 125 | 41.81% |
| FIS260116P00042500 | 2024-06-12 9:46AM EDT | 42.50 | 1.00 | 0.90 | 1.35 | 0.00 | - | 2 | 30 | 37.46% |
| FIS260116P00045000 | 2024-05-02 10:17AM EDT | 45.00 | 2.12 | 1.05 | 1.60 | 0.00 | - | 1 | 22 | 36.27% |
| FIS260116P00047500 | 2024-03-27 3:12PM EDT | 47.50 | 2.32 | 0.85 | 2.60 | 0.00 | - | 2 | 60 | 39.20% |
| FIS260116P00050000 | 2024-05-07 2:13PM EDT | 50.00 | 2.25 | 1.75 | 2.05 | 0.00 | - | 1 | 34 | 33.15% |
| FIS260116P00052500 | 2024-03-27 3:12PM EDT | 52.50 | 3.11 | 3.00 | 3.60 | 0.00 | - | 2 | 25 | 37.68% |
| FIS260116P00055000 | 2024-05-21 10:13AM EDT | 55.00 | 2.45 | 2.35 | 2.70 | 0.00 | - | 2 | 25 | 30.65% |
| FIS260116P00057500 | 2024-05-07 10:31AM EDT | 57.50 | 3.60 | 2.40 | 3.30 | 0.00 | - | 3 | 34 | 30.32% |
| FIS260116P00060000 | 2024-05-20 11:15AM EDT | 60.00 | 3.40 | 3.30 | 3.70 | 0.00 | - | 2 | 55 | 28.96% |
| FIS260116P00062500 | 2024-05-21 10:14AM EDT | 62.50 | 4.00 | 3.90 | 4.30 | 0.00 | - | 1 | 25 | 28.16% |
| FIS260116P00065000 | 2024-06-14 2:21PM EDT | 65.00 | 4.90 | 4.60 | 5.00 | +0.30 | +6.52% | 1 | 34 | 27.46% |
| FIS260116P00067500 | 2024-06-10 12:20PM EDT | 67.50 | 5.40 | 5.40 | 5.70 | 0.00 | - | 1 | 45 | 26.53% |
| FIS260116P00070000 | 2024-06-10 12:20PM EDT | 70.00 | 6.20 | 6.20 | 6.60 | 0.00 | - | 1 | 67 | 25.98% |
| FIS260116P00072500 | 2024-06-13 1:41PM EDT | 72.50 | 7.50 | 7.10 | 7.50 | 0.00 | - | 2 | 83 | 25.17% |
| FIS260116P00075000 | 2024-06-12 10:02AM EDT | 75.00 | 8.00 | 8.10 | 8.70 | 0.00 | - | 1 | 86 | 24.93% |
| FIS260116P00077500 | 2024-05-22 2:17PM EDT | 77.50 | 9.30 | 9.20 | 9.70 | 0.00 | - | 3 | 79 | 23.91% |
| FIS260116P00080000 | 2024-05-21 11:20AM EDT | 80.00 | 10.20 | 10.40 | 11.20 | 0.00 | - | 1 | 19 | 23.93% |
| FIS260116P00082500 | 2024-05-21 10:13AM EDT | 82.50 | 11.40 | 11.70 | 12.20 | 0.00 | - | 2 | 3 | 22.39% |
| FIS260116P00090000 | 2024-05-01 3:25PM EDT | 90.00 | 23.60 | 16.70 | 19.50 | 0.00 | - | - | 1 | 27.82% |
© 2024 Yahoo. Tutti i diritti riservati.