Italia markets close in 23 minutes
FTSE MIB
33.922,10 -349,02 (-1,02%) Dow Jones
37.825,68 -635,24 (-1,65%) Nasdaq
15.446,12 -266,63 (-1,70%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,09 -0,72 (-0,87%) Bitcoin EUR
59.198,00 -1.560,09 (-2,57%)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:07AM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240426C00068000 | 2024-04-12 2:41PM EDT | 68.00 | 3.50 | 2.20 | 3.00 | 0.00 | - | 4 | 4 | 59.38% |
| FIS240426C00069000 | 2024-04-25 10:26AM EDT | 69.00 | 1.15 | 1.20 | 1.30 | -1.50 | -56.60% | 3 | 291 | 24.61% |
| FIS240426C00070000 | 2024-04-22 1:22PM EDT | 70.00 | 1.85 | 0.50 | 0.60 | 0.00 | - | 19 | 60 | 24.41% |
| FIS240426C00071000 | 2024-04-25 10:37AM EDT | 71.00 | 0.10 | 0.15 | 0.25 | -0.50 | -83.33% | 6 | 56 | 27.25% |
| FIS240426C00072000 | 2024-04-24 1:57PM EDT | 72.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 76 | 30.27% |
| FIS240426C00073000 | 2024-04-24 3:43PM EDT | 73.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 271 | 46.09% |
| FIS240426C00074000 | 2024-04-24 11:17AM EDT | 74.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 66 | 449 | 75.88% |
| FIS240426C00075000 | 2024-04-22 10:41AM EDT | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1,749 | 64.06% |
| FIS240426C00076000 | 2024-04-19 1:05PM EDT | 76.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 87.50% |
| FIS240426C00077000 | 2024-04-17 10:22AM EDT | 77.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 109.57% |
| FIS240426C00078000 | 2024-04-11 1:04PM EDT | 78.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 119.92% |
| FIS240426C00079000 | 2024-04-15 1:53PM EDT | 79.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 129.69% |
| FIS240426C00080000 | 2024-03-25 10:57AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 139.45% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240426P00062000 | 2024-03-22 1:30PM EDT | 62.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 138.87% |
| FIS240426P00063000 | 2024-04-04 3:12PM EDT | 63.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 125.59% |
| FIS240426P00064000 | 2024-03-19 9:46AM EDT | 64.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 10 | 9 | 112.31% |
| FIS240426P00067000 | 2024-04-12 11:12AM EDT | 67.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 71.09% |
| FIS240426P00067500 | 2024-04-22 2:11PM EDT | 67.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 105 | 73 | 63.87% |
| FIS240426P00068000 | 2024-04-19 2:05PM EDT | 68.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 63 | 35.35% |
| FIS240426P00069000 | 2024-04-24 9:56AM EDT | 69.00 | 0.05 | 0.10 | 0.15 | 0.00 | - | 1 | 159 | 26.76% |
| FIS240426P00070000 | 2024-04-25 10:10AM EDT | 70.00 | 0.45 | 0.35 | 0.50 | +0.16 | +55.17% | 4 | 34 | 28.32% |
| FIS240426P00071000 | 2024-04-19 1:48PM EDT | 71.00 | 1.05 | 0.90 | 1.10 | 0.00 | - | 7 | 17 | 28.91% |
| FIS240426P00072000 | 2024-04-23 10:09AM EDT | 72.00 | 0.90 | 1.85 | 2.30 | 0.00 | - | 13 | 36 | 55.86% |
| FIS240426P00073000 | 2024-04-19 10:39AM EDT | 73.00 | 2.20 | 2.50 | 3.00 | 0.00 | - | 5 | 6 | 48.73% |
| FIS240426P00074000 | 2024-04-22 2:55PM EDT | 74.00 | 2.52 | 2.30 | 4.00 | 0.00 | - | 1 | 0 | 59.77% |
| FIS240426P00075000 | 2024-04-09 10:37AM EDT | 75.00 | 2.49 | 4.80 | 5.10 | 0.00 | - | - | 0 | 64.45% |
| FIS240426P00076000 | 2024-04-08 10:32AM EDT | 76.00 | 3.17 | 5.70 | 7.00 | 0.00 | - | - | 0 | 111.04% |
© 2024 Yahoo. Tutti i diritti riservati.