Italia markets closed
Dow Jones
39.159,97 +47,81 (+0,12%) Nasdaq
17.772,57 +54,92 (+0,31%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0689 -0,0026 (-0,25%) Bitcoin EUR
57.172,46 -374,44 (-0,65%) CMC Crypto 200
1.264,96 -18,83 (-1,47%)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:59PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240719C00050000 | 2024-03-07 3:17PM EDT | 50.00 | 20.16 | 21.10 | 25.10 | 0.00 | - | 1 | 1 | 98.24% |
| FIS240719C00052500 | 2024-02-07 10:59AM EDT | 52.50 | 10.60 | 16.70 | 20.30 | 0.00 | - | 37 | 28 | 0.00% |
| FIS240719C00055000 | 2024-04-19 3:06PM EDT | 55.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 22 | 28 | 0.00% |
| FIS240719C00057500 | 2024-06-12 3:46PM EDT | 57.50 | 19.90 | 17.30 | 19.30 | 0.00 | - | 1 | 48 | 92.77% |
| FIS240719C00060000 | 2024-05-07 2:48PM EDT | 60.00 | 14.10 | 14.40 | 18.20 | 0.00 | - | 10 | 37 | 93.55% |
| FIS240719C00062500 | 2024-05-24 12:16PM EDT | 62.50 | 15.15 | 11.60 | 15.90 | 0.00 | - | 2 | 16 | 80.66% |
| FIS240719C00065000 | 2024-06-07 12:03PM EDT | 65.00 | 12.08 | 9.90 | 10.30 | 0.00 | - | 16 | 180 | 48.29% |
| FIS240719C00067500 | 2024-06-12 3:59PM EDT | 67.50 | 10.10 | 7.50 | 7.70 | 0.00 | - | 11 | 319 | 36.33% |
| FIS240719C00070000 | 2024-06-26 9:30AM EDT | 70.00 | 5.45 | 5.20 | 5.40 | -2.75 | -33.54% | 1 | 1,643 | 30.96% |
| FIS240719C00072500 | 2024-06-21 10:54AM EDT | 72.50 | 4.70 | 3.10 | 3.30 | 0.00 | - | 4 | 280 | 26.32% |
| FIS240719C00075000 | 2024-06-24 2:33PM EDT | 75.00 | 2.45 | 1.50 | 1.75 | 0.00 | - | 16 | 964 | 24.51% |
| FIS240719C00077500 | 2024-06-24 9:30AM EDT | 77.50 | 0.65 | 0.55 | 0.70 | -0.45 | -40.91% | 3 | 1,834 | 22.39% |
| FIS240719C00080000 | 2024-06-26 12:56PM EDT | 80.00 | 0.25 | 0.15 | 0.30 | -0.03 | -10.71% | 235 | 709 | 23.44% |
| FIS240719C00082500 | 2024-06-24 10:22AM EDT | 82.50 | 0.24 | 0.05 | 0.35 | 0.00 | - | 4 | 138 | 31.79% |
| FIS240719C00085000 | 2024-06-24 10:20AM EDT | 85.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 1 | 153 | 31.45% |
| FIS240719C00090000 | 2024-06-07 3:46PM EDT | 90.00 | 0.05 | 0.05 | 0.95 | 0.00 | - | 1 | 5 | 54.79% |
| FIS240719C00095000 | 2024-06-25 2:35PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 169 | 47.95% |
| FIS240719C00115000 | 2024-06-12 3:24PM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 20 | 80.27% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240719P00037500 | 2023-12-22 2:45PM EDT | 37.50 | 0.55 | 0.05 | 0.35 | 0.00 | - | 4 | 4 | 140.43% |
| FIS240719P00040000 | 2024-05-02 11:25AM EDT | 40.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 144.34% |
| FIS240719P00042500 | 2024-02-09 1:55PM EDT | 42.50 | 0.42 | 0.00 | 1.40 | 0.00 | - | 3 | 7 | 151.27% |
| FIS240719P00045000 | 2024-03-25 3:31PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 2,465 | 120.61% |
| FIS240719P00047500 | 2023-12-27 2:23PM EDT | 47.50 | 1.30 | 0.70 | 0.80 | 0.00 | - | 363 | 378 | 128.42% |
| FIS240719P00050000 | 2024-06-18 12:03PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 51 | 70.31% |
| FIS240719P00052500 | 2024-04-09 3:13PM EDT | 52.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 77 | 81.84% |
| FIS240719P00055000 | 2024-05-06 10:40AM EDT | 55.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 4 | 125 | 106.06% |
| FIS240719P00057500 | 2024-06-04 10:44AM EDT | 57.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 53.91% |
| FIS240719P00060000 | 2024-05-07 10:42AM EDT | 60.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 70 | 130 | 56.54% |
| FIS240719P00062500 | 2024-05-07 2:12PM EDT | 62.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 195 | 56.01% |
| FIS240719P00065000 | 2024-05-10 9:35AM EDT | 65.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 306 | 38.72% |
| FIS240719P00067500 | 2024-05-31 3:54PM EDT | 67.50 | 0.36 | 0.10 | 0.20 | 0.00 | - | 7 | 335 | 28.76% |
| FIS240719P00070000 | 2024-06-25 2:17PM EDT | 70.00 | 0.28 | 0.25 | 0.35 | 0.00 | - | 1 | 387 | 24.51% |
| FIS240719P00072500 | 2024-06-26 10:29AM EDT | 72.50 | 0.65 | 0.60 | 0.70 | +0.05 | +8.33% | 1 | 483 | 20.90% |
| FIS240719P00075000 | 2024-06-26 10:26AM EDT | 75.00 | 1.55 | 1.50 | 1.60 | +0.29 | +23.02% | 4 | 646 | 19.14% |
| FIS240719P00077500 | 2024-06-20 3:50PM EDT | 77.50 | 2.25 | 3.10 | 3.40 | 0.00 | - | 37 | 241 | 21.44% |
| FIS240719P00080000 | 2024-06-14 11:10AM EDT | 80.00 | 4.90 | 4.90 | 5.50 | 0.00 | - | 5 | 24 | 21.97% |
| FIS240719P00082500 | 2024-04-11 10:29AM EDT | 82.50 | 11.20 | 7.80 | 10.00 | 0.00 | - | - | 6 | 65.16% |
© 2024 Yahoo. Tutti i diritti riservati.