Italia markets closed
Dow Jones
39.218,44 +162,05 (+0,41%) Nasdaq
16.317,20 +14,45 (+0,09%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0774 +0,0022 (+0,20%) Bitcoin EUR
57.677,20 -144,33 (-0,25%) CMC Crypto 200
1.337,40 +37,31 (+2,87%)
Fair Isaac Corporation (FICO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:58AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FICO240517C00680000 | 2024-04-02 9:38AM EDT | 680.00 | 567.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FICO240517C00700000 | 2024-03-01 12:57PM EDT | 700.00 | 595.40 | 550.00 | 559.00 | 0.00 | - | 1 | 1 | 0.00% |
| FICO240517C00780000 | 2024-04-26 9:36AM EDT | 780.00 | 353.00 | 478.50 | 488.00 | 0.00 | - | 2 | 2 | 150.02% |
| FICO240517C00800000 | 2024-04-02 9:38AM EDT | 800.00 | 448.00 | 357.00 | 367.00 | 0.00 | - | - | 1 | 0.00% |
| FICO240517C00810000 | 2024-04-26 9:36AM EDT | 810.00 | 323.00 | 449.00 | 458.00 | 0.00 | - | 1 | 1 | 142.51% |
| FICO240517C00830000 | 2024-04-26 9:36AM EDT | 830.00 | 303.00 | 429.10 | 438.30 | 0.00 | - | 1 | 1 | 137.72% |
| FICO240517C00870000 | 2024-05-03 10:07AM EDT | 870.00 | 323.50 | 390.00 | 398.30 | 0.00 | - | 1 | 1 | 128.17% |
| FICO240517C00910000 | 2024-04-26 9:50AM EDT | 910.00 | 229.80 | 349.00 | 358.40 | 0.00 | - | 1 | 1 | 111.13% |
| FICO240517C00950000 | 2024-04-29 10:08AM EDT | 950.00 | 175.00 | 310.00 | 318.70 | 0.00 | - | 1 | 0 | 103.24% |
| FICO240517C01000000 | 2024-04-26 1:55PM EDT | 1,000.00 | 127.00 | 260.00 | 268.90 | 0.00 | - | 1 | 5 | 88.00% |
| FICO240517C01010000 | 2024-04-09 9:38AM EDT | 1,010.00 | 244.00 | 250.00 | 258.90 | 0.00 | - | - | 1 | 84.88% |
| FICO240517C01020000 | 2024-04-08 9:35AM EDT | 1,020.00 | 225.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FICO240517C01030000 | 2024-04-09 9:38AM EDT | 1,030.00 | 225.00 | 230.30 | 240.30 | 0.00 | - | - | 2 | 82.96% |
| FICO240517C01080000 | 2024-04-15 3:48PM EDT | 1,080.00 | 96.50 | 179.40 | 189.00 | 0.00 | - | - | 2 | 62.24% |
| FICO240517C01100000 | 2024-05-01 2:27PM EDT | 1,100.00 | 70.10 | 159.80 | 169.00 | 0.00 | - | 1 | 2 | 57.17% |
| FICO240517C01110000 | 2024-05-03 12:59PM EDT | 1,110.00 | 88.00 | 150.60 | 159.00 | 0.00 | - | 1 | 4 | 55.77% |
| FICO240517C01120000 | 2024-05-03 12:59PM EDT | 1,120.00 | 79.15 | 140.10 | 149.00 | 0.00 | - | 2 | 6 | 51.74% |
| FICO240517C01130000 | 2024-05-06 12:02PM EDT | 1,130.00 | 98.00 | 130.00 | 139.00 | 0.00 | - | 1 | 2 | 62.04% |
| FICO240517C01140000 | 2024-05-06 10:03AM EDT | 1,140.00 | 81.25 | 121.00 | 131.00 | 0.00 | - | 1 | 7 | 50.42% |
| FICO240517C01150000 | 2024-05-06 12:02PM EDT | 1,150.00 | 79.75 | 110.30 | 119.00 | 0.00 | - | 1 | 2 | 54.93% |
| FICO240517C01160000 | 2024-05-02 11:22AM EDT | 1,160.00 | 31.50 | 101.60 | 110.80 | 0.00 | - | 2 | 9 | 55.27% |
| FICO240517C01170000 | 2024-05-06 3:12PM EDT | 1,170.00 | 71.10 | 95.70 | 103.70 | 0.00 | - | 1 | 4 | 57.14% |
| FICO240517C01180000 | 2024-05-01 3:46PM EDT | 1,180.00 | 24.00 | 82.10 | 91.00 | 0.00 | - | 1 | 8 | 48.09% |
| FICO240517C01190000 | 2024-05-07 3:30PM EDT | 1,190.00 | 55.15 | 72.60 | 81.00 | 0.00 | - | 1 | 3 | 44.21% |
| FICO240517C01200000 | 2024-05-08 3:54PM EDT | 1,200.00 | 59.80 | 63.60 | 72.00 | 0.00 | - | 1 | 323 | 42.03% |
| FICO240517C01210000 | 2024-05-09 11:03AM EDT | 1,210.00 | 59.90 | 59.00 | 65.00 | +22.46 | +59.99% | 1 | 13 | 42.75% |
| FICO240517C01220000 | 2024-05-08 10:38AM EDT | 1,220.00 | 47.53 | 50.90 | 58.00 | 0.00 | - | 8 | 17 | 42.75% |
| FICO240517C01230000 | 2024-05-08 9:52AM EDT | 1,230.00 | 33.10 | 39.00 | 47.00 | 0.00 | - | 2 | 4 | 36.58% |
| FICO240517C01240000 | 2024-05-09 10:36AM EDT | 1,240.00 | 30.90 | 31.90 | 39.00 | -0.60 | -1.90% | 2 | 16 | 34.34% |
| FICO240517C01250000 | 2024-05-09 9:57AM EDT | 1,250.00 | 23.39 | 26.30 | 31.70 | -0.41 | -1.72% | 3 | 11 | 32.48% |
| FICO240517C01260000 | 2024-05-09 10:12AM EDT | 1,260.00 | 18.21 | 20.30 | 26.30 | +4.31 | +31.01% | 1 | 9 | 32.36% |
| FICO240517C01270000 | 2024-05-09 11:19AM EDT | 1,270.00 | 19.00 | 16.30 | 19.90 | +0.70 | +3.83% | 2 | 58 | 30.17% |
| FICO240517C01280000 | 2024-05-08 10:34AM EDT | 1,280.00 | 15.76 | 11.90 | 15.00 | 0.00 | - | 1 | 78 | 29.00% |
| FICO240517C01290000 | 2024-04-12 11:21AM EDT | 1,290.00 | 16.81 | 8.80 | 14.00 | 0.00 | - | 2 | 8 | 32.27% |
| FICO240517C01300000 | 2024-05-08 1:53PM EDT | 1,300.00 | 5.58 | 5.90 | 11.20 | 0.00 | - | 4 | 56 | 32.48% |
| FICO240517C01310000 | 2024-05-08 12:48PM EDT | 1,310.00 | 6.03 | 4.50 | 8.70 | 0.00 | - | 1 | 7 | 32.40% |
| FICO240517C01320000 | 2024-05-08 12:48PM EDT | 1,320.00 | 3.91 | 3.20 | 8.40 | 0.00 | - | 1 | 7 | 35.43% |
| FICO240517C01330000 | 2024-04-15 3:06PM EDT | 1,330.00 | 7.74 | 2.35 | 5.00 | 0.00 | - | 6 | 6 | 32.22% |
| FICO240517C01340000 | 2024-04-25 2:56PM EDT | 1,340.00 | 12.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 34.74% |
| FICO240517C01350000 | 2024-05-08 10:34AM EDT | 1,350.00 | 2.40 | 0.00 | 4.70 | 0.00 | - | 1 | 3 | 37.37% |
| FICO240517C01360000 | 2024-04-26 9:33AM EDT | 1,360.00 | 1.54 | 0.00 | 4.50 | 0.00 | - | 2 | 3 | 39.65% |
| FICO240517C01370000 | 2024-03-14 9:59AM EDT | 1,370.00 | 27.65 | 2.15 | 8.30 | 0.00 | - | 1 | 2 | 51.06% |
| FICO240517C01380000 | 2024-03-13 3:27PM EDT | 1,380.00 | 29.23 | 1.15 | 9.00 | 0.00 | - | 1 | 1 | 55.43% |
| FICO240517C01390000 | 2024-02-21 11:31AM EDT | 1,390.00 | 31.10 | 28.10 | 33.00 | 0.00 | - | - | 1 | 94.89% |
| FICO240517C01400000 | 2024-04-25 11:20AM EDT | 1,400.00 | 7.00 | 0.00 | 4.40 | 0.00 | - | 11 | 13 | 49.76% |
| FICO240517C01410000 | 2024-04-25 1:22PM EDT | 1,410.00 | 4.35 | 0.00 | 4.30 | 0.00 | - | - | 5 | 51.92% |
| FICO240517C01420000 | 2024-03-04 4:02PM EDT | 1,420.00 | 36.35 | 11.20 | 16.80 | 0.00 | - | 1 | 1 | 76.97% |
| FICO240517C01450000 | 2024-04-25 11:16AM EDT | 1,450.00 | 2.50 | 0.00 | 4.30 | 0.00 | - | - | 31 | 52.79% |
| FICO240517C01500000 | 2024-04-25 12:34PM EDT | 1,500.00 | 2.43 | 0.00 | 0.05 | 0.00 | - | - | 2 | 38.48% |
| FICO240517C01610000 | 2024-04-25 3:20PM EDT | 1,610.00 | 0.91 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 52.34% |
| FICO240517C01620000 | 2024-02-13 11:48AM EDT | 1,620.00 | 9.00 | 0.05 | 6.90 | 0.00 | - | 1 | 2 | 91.93% |
| FICO240517C01630000 | 2024-04-25 12:28PM EDT | 1,630.00 | 1.57 | 0.00 | 4.30 | 0.00 | - | - | 1 | 86.01% |
| FICO240517C01650000 | 2024-04-16 11:56AM EDT | 1,650.00 | 0.14 | 0.00 | 4.30 | 0.00 | - | - | 1 | 89.31% |
| FICO240517C01700000 | 2024-04-16 11:57AM EDT | 1,700.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 97.30% |
| FICO240517C01720000 | 2024-03-08 10:30AM EDT | 1,720.00 | 4.70 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 101.86% |
| FICO240517C01740000 | 2024-03-08 10:30AM EDT | 1,740.00 | 3.50 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 104.57% |
| FICO240517C01760000 | 2024-03-08 10:30AM EDT | 1,760.00 | 2.95 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 107.58% |
| FICO240517C01780000 | 2024-03-08 10:30AM EDT | 1,780.00 | 2.50 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 110.16% |
| FICO240517C01860000 | 2024-04-23 9:42AM EDT | 1,860.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 75.39% |
| FICO240517C01880000 | 2024-03-19 1:42PM EDT | 1,880.00 | 1.50 | 0.00 | 0.85 | 0.00 | - | 3 | 12 | 99.98% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FICO240517P00660000 | 2024-03-04 11:41AM EDT | 660.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 201.71% |
| FICO240517P00680000 | 2024-04-24 12:23PM EDT | 680.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 25 | 126.95% |
| FICO240517P00700000 | 2024-04-12 12:22PM EDT | 700.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 185.21% |
| FICO240517P00790000 | 2024-04-25 3:57PM EDT | 790.00 | 0.27 | 0.00 | 2.00 | 0.00 | - | 2 | 12 | 134.86% |
| FICO240517P00800000 | 2024-04-22 10:36AM EDT | 800.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 2 | 105.47% |
| FICO240517P00850000 | 2024-04-29 9:51AM EDT | 850.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | - | 3 | 95.31% |
| FICO240517P00900000 | 2024-04-26 10:19AM EDT | 900.00 | 1.79 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 113.75% |
| FICO240517P00920000 | 2024-04-19 11:05AM EDT | 920.00 | 1.80 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 107.36% |
| FICO240517P00930000 | 2024-04-22 2:50PM EDT | 930.00 | 2.75 | 0.00 | 4.30 | 0.00 | - | - | 3 | 104.21% |
| FICO240517P00940000 | 2024-04-26 3:45PM EDT | 940.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 101.07% |
| FICO240517P00970000 | 2024-04-05 9:30AM EDT | 970.00 | 2.95 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 92.21% |
| FICO240517P00980000 | 2024-03-22 9:30AM EDT | 980.00 | 2.50 | 3.00 | 10.00 | 0.00 | - | 1 | 1 | 111.57% |
| FICO240517P00990000 | 2024-04-26 2:58PM EDT | 990.00 | 3.57 | 0.00 | 4.40 | 0.00 | - | 1 | 13 | 86.13% |
| FICO240517P01000000 | 2024-05-01 3:51PM EDT | 1,000.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 1 | 42 | 83.13% |
| FICO240517P01010000 | 2024-04-26 1:01PM EDT | 1,010.00 | 4.71 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 80.14% |
| FICO240517P01020000 | 2024-04-26 1:01PM EDT | 1,020.00 | 5.62 | 0.00 | 4.40 | 0.00 | - | 3 | 4 | 77.16% |
| FICO240517P01030000 | 2024-04-30 12:24PM EDT | 1,030.00 | 4.00 | 0.00 | 4.40 | 0.00 | - | 2 | 8 | 74.21% |
| FICO240517P01040000 | 2024-04-29 2:33PM EDT | 1,040.00 | 4.50 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 71.57% |
| FICO240517P01050000 | 2024-05-07 1:54PM EDT | 1,050.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 3 | 18 | 68.63% |
| FICO240517P01060000 | 2024-05-07 3:09PM EDT | 1,060.00 | 2.31 | 0.00 | 4.50 | 0.00 | - | 1 | 146 | 65.70% |
| FICO240517P01070000 | 2024-05-07 3:09PM EDT | 1,070.00 | 2.46 | 0.00 | 4.50 | 0.00 | - | 1 | 8 | 62.78% |
| FICO240517P01080000 | 2024-05-08 3:18PM EDT | 1,080.00 | 0.62 | 0.00 | 3.00 | 0.00 | - | 1 | 38 | 55.38% |
| FICO240517P01090000 | 2024-05-07 9:35AM EDT | 1,090.00 | 1.19 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 57.47% |
| FICO240517P01100000 | 2024-05-03 1:22PM EDT | 1,100.00 | 3.95 | 0.00 | 4.70 | 0.00 | - | 1 | 22 | 54.55% |
| FICO240517P01110000 | 2024-05-06 9:38AM EDT | 1,110.00 | 3.43 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 51.88% |
| FICO240517P01120000 | 2024-05-07 9:32AM EDT | 1,120.00 | 2.41 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 57.81% |
| FICO240517P01130000 | 2024-05-06 11:07AM EDT | 1,130.00 | 2.37 | 0.00 | 3.80 | -1.31 | -35.60% | 1 | 16 | 51.32% |
| FICO240517P01140000 | 2024-05-07 2:20PM EDT | 1,140.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 2 | 36 | 51.26% |
| FICO240517P01150000 | 2024-05-09 9:37AM EDT | 1,150.00 | 2.46 | 0.05 | 4.80 | -0.54 | -18.00% | 1 | 132 | 47.97% |
| FICO240517P01160000 | 2024-05-08 10:02AM EDT | 1,160.00 | 3.08 | 0.00 | 4.60 | 0.00 | - | 1 | 37 | 44.12% |
| FICO240517P01170000 | 2024-05-08 10:02AM EDT | 1,170.00 | 3.55 | 0.05 | 5.90 | 0.00 | - | 1 | 65 | 44.06% |
| FICO240517P01180000 | 2024-05-08 12:48PM EDT | 1,180.00 | 4.81 | 0.05 | 6.20 | 0.00 | - | 1 | 16 | 41.24% |
| FICO240517P01190000 | 2024-05-08 12:48PM EDT | 1,190.00 | 4.69 | 0.85 | 6.80 | 0.00 | - | 3 | 23 | 38.93% |
| FICO240517P01200000 | 2024-05-09 11:42AM EDT | 1,200.00 | 5.90 | 3.60 | 5.90 | -0.10 | -1.67% | 1 | 38 | 33.45% |
| FICO240517P01210000 | 2024-05-08 10:09AM EDT | 1,210.00 | 7.50 | 4.90 | 9.10 | 0.00 | - | 3 | 12 | 35.55% |
| FICO240517P01220000 | 2024-05-08 9:52AM EDT | 1,220.00 | 13.15 | 4.60 | 9.90 | 0.00 | - | 1 | 16 | 32.74% |
| FICO240517P01230000 | 2024-05-06 3:56PM EDT | 1,230.00 | 20.20 | 6.40 | 11.00 | 0.00 | - | 1 | 18 | 30.06% |
| FICO240517P01240000 | 2024-04-15 1:41PM EDT | 1,240.00 | 99.53 | 8.90 | 14.00 | 0.00 | - | 14 | 15 | 29.58% |
| FICO240517P01250000 | 2024-05-08 10:00AM EDT | 1,250.00 | 20.88 | 13.40 | 16.90 | 0.00 | - | 1 | 18 | 28.19% |
| FICO240517P01260000 | 2024-05-09 11:25AM EDT | 1,260.00 | 17.50 | 16.20 | 18.20 | -8.51 | -32.72% | 1 | 13 | 23.97% |
| FICO240517P01270000 | 2024-04-15 9:30AM EDT | 1,270.00 | 101.35 | 21.90 | 25.80 | 0.00 | - | 1 | 13 | 26.83% |
| FICO240517P01280000 | 2024-04-25 3:22PM EDT | 1,280.00 | 100.00 | 27.50 | 31.60 | 0.00 | - | 1 | 5 | 26.46% |
| FICO240517P01290000 | 2024-04-05 12:40PM EDT | 1,290.00 | 83.50 | 95.60 | 102.00 | 0.00 | - | 4 | 4 | 104.94% |
| FICO240517P01310000 | 2024-03-08 11:47AM EDT | 1,310.00 | 56.75 | 99.00 | 106.00 | 0.00 | - | 2 | 2 | 94.19% |
| FICO240517P01320000 | 2024-05-07 9:32AM EDT | 1,320.00 | 86.00 | 55.40 | 63.00 | 0.00 | - | 1 | 0 | 28.07% |
| FICO240517P01330000 | 2024-04-10 3:48PM EDT | 1,330.00 | 155.91 | 64.40 | 73.00 | 0.00 | - | 1 | 0 | 31.09% |
| FICO240517P01350000 | 2024-03-01 2:14PM EDT | 1,350.00 | 100.10 | 117.60 | 124.00 | 0.00 | - | 1 | 2 | 82.62% |
| FICO240517P01370000 | 2024-02-14 4:41PM EDT | 1,370.00 | 121.20 | 168.20 | 173.90 | 0.00 | - | 3 | 2 | 131.64% |
| FICO240517P01410000 | 2024-03-14 2:52PM EDT | 1,410.00 | 223.20 | 230.00 | 240.00 | 0.00 | - | 1 | 1 | 178.99% |
| FICO240517P01460000 | 2024-05-01 3:53PM EDT | 1,460.00 | 309.10 | 192.00 | 201.60 | 0.00 | - | - | 0 | 59.02% |
| FICO240517P01510000 | 2024-05-01 3:53PM EDT | 1,510.00 | 359.60 | 241.90 | 250.70 | 0.00 | - | - | 0 | 64.86% |
| FICO240517P01540000 | 2024-03-18 9:30AM EDT | 1,540.00 | 311.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517P01560000 | 2024-04-26 9:35AM EDT | 1,560.00 | 419.10 | 291.80 | 301.00 | 0.00 | - | 1 | 0 | 75.85% |
| FICO240517P01660000 | 2024-05-01 3:53PM EDT | 1,660.00 | 509.00 | 392.00 | 401.20 | 0.00 | - | - | 0 | 94.43% |
| FICO240517P01700000 | 2024-04-11 9:34AM EDT | 1,700.00 | 513.00 | 432.00 | 441.50 | 0.00 | - | - | 0 | 102.83% |
| FICO240517P01720000 | 2024-03-18 9:30AM EDT | 1,720.00 | 491.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517P01760000 | 2024-04-11 9:34AM EDT | 1,760.00 | 573.00 | 491.60 | 501.50 | 0.00 | - | - | 0 | 112.31% |
| FICO240517P01820000 | 2024-03-22 9:59AM EDT | 1,820.00 | 543.90 | 686.00 | 696.00 | 0.00 | - | 1 | 0 | 362.64% |
| FICO240517P01880000 | 2024-03-19 1:42PM EDT | 1,880.00 | 649.90 | 715.00 | 725.00 | 0.00 | - | 3 | 0 | 333.35% |
© 2024 Yahoo. Tutti i diritti riservati.