Italia markets open in 3 hours 58 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.299,71 +25,66 (+0,07%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.559,26 -2.283,45 (-4,09%) CMC Crypto 200
1.257,74 -81,33 (-6,08%)
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'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 | 2.35 | 6.00 | 0.00 | - | - | 4 | 182.62% |
| FIS240503C00067500 | 2024-04-30 3:16PM EDT | 67.50 | 0.45 | 0.45 | 0.55 | -0.80 | -64.00% | 20 | 10 | 34.67% |
| FIS240503C00069000 | 2024-05-01 10:44AM EDT | 69.00 | 0.20 | 0.15 | 0.20 | -0.45 | -69.23% | 13 | 161 | 39.65% |
| FIS240503C00070000 | 2024-05-01 3:39PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 3 | 143 | 42.58% |
| FIS240503C00071000 | 2024-05-01 10:02AM EDT | 71.00 | 0.28 | 0.00 | 0.10 | -0.07 | -20.00% | 2 | 89 | 53.13% |
| FIS240503C00072000 | 2024-04-30 10:27AM EDT | 72.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 1 | 229 | 100.98% |
| FIS240503C00073000 | 2024-04-30 10:13AM EDT | 73.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 8 | 1,324 | 56.25% |
| FIS240503C00074000 | 2024-04-26 10:05AM EDT | 74.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 12 | 179 | 64.06% |
| FIS240503C00075000 | 2024-04-25 11:23AM EDT | 75.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 16 | 500 | 71.09% |
| FIS240503C00076000 | 2024-04-19 2:08PM EDT | 76.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 184 | 132.42% |
| FIS240503C00077000 | 2024-04-30 3:22PM EDT | 77.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 188 | 139.45% |
| FIS240503C00078000 | 2024-04-19 9:30AM EDT | 78.00 | 0.43 | 0.00 | 0.65 | 0.00 | - | 1 | 7 | 149.02% |
| FIS240503C00079000 | 2024-04-17 2:33PM EDT | 79.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 8 | 158.20% |
| FIS240503C00080000 | 2024-04-19 9:30AM EDT | 80.00 | 0.33 | 0.00 | 0.60 | 0.00 | - | 1 | 0 | 163.87% |
| FIS240503C00081000 | 2024-04-08 2:02PM EDT | 81.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | - | 2 | 201.17% |
| FIS240503C00082000 | 2024-04-08 10:16AM EDT | 82.00 | 0.41 | 0.00 | 0.60 | 0.00 | - | - | 1 | 180.86% |
| FIS240503C00084000 | 2024-04-08 9:30AM EDT | 84.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 1 | 197.27% |
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 | 2.15 | 0.00 | - | 1 | 1 | 191.02% |
| FIS240503P00066000 | 2024-04-29 2:54PM EDT | 66.00 | 0.11 | 0.15 | 0.20 | 0.00 | - | 92 | 23 | 31.84% |
| FIS240503P00066500 | 2024-04-29 2:54PM EDT | 66.50 | 0.15 | 0.25 | 0.35 | 0.00 | - | 100 | 50 | 32.42% |
| FIS240503P00067000 | 2024-05-01 2:57PM EDT | 67.00 | 0.40 | 0.45 | 0.55 | +0.25 | +166.67% | 10 | 69 | 32.52% |
| FIS240503P00067500 | 2024-04-29 2:50PM EDT | 67.50 | 0.26 | 0.75 | 0.85 | 0.00 | - | 14 | 106 | 34.67% |
| FIS240503P00068000 | 2024-05-01 11:14AM EDT | 68.00 | 1.40 | 1.10 | 1.20 | +0.65 | +86.67% | 17 | 106 | 36.62% |
| FIS240503P00069000 | 2024-04-30 3:22PM EDT | 69.00 | 1.30 | 1.85 | 1.95 | 0.00 | - | 6 | 65 | 35.74% |
| FIS240503P00070000 | 2024-04-29 3:59PM EDT | 70.00 | 1.20 | 2.25 | 4.70 | 0.00 | - | 29 | 150 | 85.16% |
| FIS240503P00071000 | 2024-04-29 1:11PM EDT | 71.00 | 1.50 | 2.40 | 5.40 | 0.00 | - | 18 | 44 | 53.13% |
| FIS240503P00072000 | 2024-05-01 3:19PM EDT | 72.00 | 4.60 | 2.85 | 6.60 | +3.15 | +217.24% | 54 | 20 | 181.05% |
| FIS240503P00073000 | 2024-05-01 3:53PM EDT | 73.00 | 7.80 | 4.10 | 7.80 | +4.50 | +136.36% | 110 | 129 | 79.69% |
| FIS240503P00074000 | 2024-05-01 3:19PM EDT | 74.00 | 6.00 | 4.90 | 8.80 | +1.74 | +40.85% | 31 | 10 | 71.48% |
| FIS240503P00075000 | 2024-05-01 3:40PM EDT | 75.00 | 8.00 | 5.80 | 9.80 | +4.70 | +142.42% | 21 | 7 | 236.43% |
| FIS240503P00076000 | 2024-05-01 3:53PM EDT | 76.00 | 10.80 | 4.30 | 10.80 | +7.10 | +191.89% | 4 | 2 | 250.00% |
| FIS240503P00081000 | 2024-04-10 1:21PM EDT | 81.00 | 8.30 | 11.90 | 15.80 | 0.00 | - | - | 0 | 123.44% |
© 2024 Yahoo. Tutti i diritti riservati.