Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.871,60 +214,26 (+0,37%)
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'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240510C00064000 | 2024-04-16 3:35PM EDT | 64.00 | 7.80 | 7.00 | 9.10 | 0.00 | - | - | 2 | 109.77% |
| FIS240510C00068000 | 2024-05-03 2:45PM EDT | 68.00 | 4.21 | 4.00 | 4.60 | +0.87 | +26.05% | 15 | 23 | 76.90% |
| FIS240510C00069000 | 2024-05-03 9:39AM EDT | 69.00 | 3.20 | 3.50 | 4.00 | +0.34 | +11.89% | 9 | 65 | 78.56% |
| FIS240510C00070000 | 2024-05-03 1:16PM EDT | 70.00 | 3.00 | 3.00 | 3.20 | +1.35 | +81.82% | 25 | 21 | 75.73% |
| FIS240510C00071000 | 2024-05-03 3:59PM EDT | 71.00 | 2.57 | 2.50 | 2.80 | +0.62 | +31.79% | 1,034 | 1,344 | 76.95% |
| FIS240510C00072000 | 2024-05-03 3:58PM EDT | 72.00 | 2.20 | 2.10 | 2.35 | +1.00 | +83.33% | 5 | 111 | 77.25% |
| FIS240510C00073000 | 2024-05-03 3:49PM EDT | 73.00 | 1.75 | 1.75 | 1.85 | +0.50 | +40.00% | 1,574 | 345 | 76.03% |
| FIS240510C00074000 | 2024-05-03 2:35PM EDT | 74.00 | 1.37 | 1.40 | 1.50 | +0.82 | +149.09% | 4 | 292 | 75.39% |
| FIS240510C00075000 | 2024-05-03 2:43PM EDT | 75.00 | 1.14 | 1.05 | 1.35 | +0.34 | +42.50% | 34 | 1,441 | 76.32% |
| FIS240510C00077000 | 2024-05-03 2:42PM EDT | 77.00 | 0.73 | 0.70 | 0.80 | +0.28 | +62.22% | 51 | 146 | 75.68% |
| FIS240510C00078000 | 2024-05-02 10:54AM EDT | 78.00 | 0.50 | 0.55 | 0.80 | +0.20 | +66.67% | 1 | 38 | 79.39% |
| FIS240510C00080000 | 2024-05-03 3:58PM EDT | 80.00 | 0.36 | 0.35 | 0.50 | +0.13 | +56.52% | 29 | 15 | 79.69% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240510P00061000 | 2024-04-12 10:51AM EDT | 61.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 79.98% |
| FIS240510P00062000 | 2024-05-03 3:08PM EDT | 62.00 | 0.30 | 0.20 | 0.40 | -0.25 | -45.45% | 13 | 4 | 78.61% |
| FIS240510P00063000 | 2024-05-03 1:15PM EDT | 63.00 | 0.50 | 0.30 | 0.50 | -0.36 | -41.86% | 11 | 272 | 77.44% |
| FIS240510P00065000 | 2024-05-03 3:18PM EDT | 65.00 | 0.74 | 0.00 | 0.80 | -0.32 | -30.19% | 51 | 163 | 62.01% |
| FIS240510P00066000 | 2024-05-02 11:07AM EDT | 66.00 | 1.38 | 0.80 | 1.05 | 0.00 | - | 17 | 20 | 75.59% |
| FIS240510P00067000 | 2024-05-03 3:53PM EDT | 67.00 | 1.18 | 0.85 | 1.30 | -0.61 | -34.08% | 3 | 1 | 71.29% |
| FIS240510P00068000 | 2024-05-01 3:32PM EDT | 68.00 | 1.59 | 1.05 | 1.60 | -1.41 | -47.00% | 1 | 29 | 69.04% |
| FIS240510P00069000 | 2024-05-02 3:42PM EDT | 69.00 | 2.62 | 1.75 | 2.00 | 0.00 | - | 5 | 72 | 74.12% |
| FIS240510P00070000 | 2024-05-03 3:58PM EDT | 70.00 | 2.45 | 2.15 | 2.45 | -0.75 | -23.44% | 33 | 113 | 73.54% |
| FIS240510P00071000 | 2024-05-02 9:33AM EDT | 71.00 | 2.85 | 2.65 | 2.95 | -1.45 | -33.72% | 1 | 203 | 73.34% |
| FIS240510P00072000 | 2024-04-29 10:24AM EDT | 72.00 | 3.40 | 2.20 | 3.80 | 0.00 | - | 7 | 6 | 63.14% |
| FIS240510P00073000 | 2024-04-23 12:39PM EDT | 73.00 | 3.12 | 3.30 | 4.10 | 0.00 | - | 1 | 2 | 65.04% |
© 2024 Yahoo. Tutti i diritti riservati.