Italia markets close in 1 hour 18 minutes
FTSE MIB
33.776,28 +622,23 (+1,88%) Dow Jones
39.260,32 +141,46 (+0,36%) Nasdaq
17.695,69 -36,91 (-0,21%) Nikkei 225
39.631,06 +47,98 (+0,12%) Petrolio
82,21 +0,67 (+0,82%) Bitcoin EUR
58.330,25 +1.061,57 (+1,85%)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:11AM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240705C00073000 | 2024-07-01 9:54AM EDT | 73.00 | 2.91 | 2.50 | 3.10 | +0.36 | +16.44% | 2 | 3 | 50.78% |
| FIS240705C00074000 | 2024-06-27 3:32PM EDT | 74.00 | 1.10 | 1.95 | 2.25 | 0.00 | - | - | 37 | 44.53% |
| FIS240705C00075000 | 2024-07-01 9:33AM EDT | 75.00 | 1.45 | 1.15 | 1.40 | +0.41 | +39.42% | 2 | 62 | 36.38% |
| FIS240705C00076000 | 2024-07-01 9:40AM EDT | 76.00 | 0.95 | 0.60 | 0.75 | +0.40 | +72.73% | 1 | 1,599 | 30.81% |
| FIS240705C00077000 | 2024-07-01 9:40AM EDT | 77.00 | 0.55 | 0.30 | 0.45 | +0.30 | +120.00% | 3 | 1,404 | 31.40% |
| FIS240705C00078000 | 2024-06-28 3:44PM EDT | 78.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 136 | 150 | 29.40% |
| FIS240705C00079000 | 2024-07-01 9:34AM EDT | 79.00 | 0.30 | 0.05 | 0.20 | +0.15 | +100.00% | 5 | 31 | 36.04% |
| FIS240705C00080000 | 2024-06-27 1:06PM EDT | 80.00 | 0.05 | 0.05 | 0.85 | 0.00 | - | 1 | 15 | 54.79% |
| FIS240705C00081000 | 2024-06-17 12:35PM EDT | 81.00 | 0.13 | 0.05 | 1.40 | 0.00 | - | - | 1 | 73.34% |
| FIS240705C00082000 | 2024-06-28 3:52PM EDT | 82.00 | 0.06 | 0.05 | 0.60 | 0.00 | - | 2 | 10 | 61.72% |
| FIS240705C00083000 | 2024-06-12 3:12PM EDT | 83.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 1 | 85.16% |
| FIS240705C00084000 | 2024-06-07 3:38PM EDT | 84.00 | 0.13 | 0.05 | 1.35 | 0.00 | - | 1 | 0 | 92.77% |
| FIS240705C00085000 | 2024-07-01 9:46AM EDT | 85.00 | 0.12 | 0.05 | 0.50 | +0.07 | +140.00% | 3 | 138 | 75.78% |
| FIS240705C00086000 | 2024-06-27 10:05AM EDT | 86.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | - | 3 | 105.27% |
| FIS240705C00087000 | 2024-06-27 10:07AM EDT | 87.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 12 | 109.96% |
| FIS240705C00088000 | 2024-06-25 10:33AM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 291 | 25.00% |
| FIS240705C00089000 | 2024-06-25 10:33AM EDT | 89.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 460 | 63.28% |
| FIS240705C00090000 | 2024-06-24 1:14PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 110 | 73.83% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240705P00060000 | 2024-06-27 9:31AM EDT | 60.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 30 | 157.23% |
| FIS240705P00061000 | 2024-06-27 9:31AM EDT | 61.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 40 | 148.54% |
| FIS240705P00062000 | 2024-06-28 9:45AM EDT | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 63 | 73.44% |
| FIS240705P00063000 | 2024-06-27 9:31AM EDT | 63.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 517 | 84.77% |
| FIS240705P00064000 | 2024-06-26 10:18AM EDT | 64.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | - | 3 | 125.68% |
| FIS240705P00065000 | 2024-06-28 12:55PM EDT | 65.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 15 | 45 | 117.09% |
| FIS240705P00069000 | 2024-06-24 3:35PM EDT | 69.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | - | 1 | 83.50% |
| FIS240705P00070000 | 2024-06-28 1:49PM EDT | 70.00 | 0.11 | 0.05 | 1.40 | 0.00 | - | 50 | 51 | 74.56% |
| FIS240705P00071000 | 2024-06-28 1:50PM EDT | 71.00 | 0.09 | 0.05 | 1.40 | 0.00 | - | 80 | 87 | 65.43% |
| FIS240705P00072000 | 2024-06-28 1:49PM EDT | 72.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 50 | 51 | 34.08% |
| FIS240705P00073000 | 2024-06-28 1:50PM EDT | 73.00 | 0.26 | 0.10 | 0.25 | 0.00 | - | 80 | 90 | 28.71% |
| FIS240705P00074000 | 2024-06-28 10:31AM EDT | 74.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 18 | 47 | 23.73% |
| FIS240705P00075000 | 2024-06-28 3:24PM EDT | 75.00 | 0.80 | 0.45 | 0.60 | 0.00 | - | 25 | 27 | 20.36% |
| FIS240705P00076000 | 2024-06-24 1:58PM EDT | 76.00 | 1.15 | 0.90 | 1.05 | 0.00 | - | 13 | 42 | 16.85% |
| FIS240705P00078000 | 2024-06-18 3:58PM EDT | 78.00 | 1.70 | 2.35 | 2.55 | 0.00 | - | - | 3 | 0.00% |
| FIS240705P00081000 | 2024-06-21 3:23PM EDT | 81.00 | 5.50 | 4.30 | 5.60 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.