Mercados españoles cerrados

Fair Isaac Corporation (FICO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1.488,66+11,15 (+0,75%)
Al cierre: 04:00PM EDT
1.492,98 +4,32 (+0,29%)
Después del cierre: 07:25PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FICO241220C004900002024-03-28 9:51AM EDT490.00802.20634.00643.000.00-110.00%
FICO241220C005100002024-05-03 10:04AM EDT510.00696.40790.00800.000.00-110.00%
FICO241220C005200002024-06-14 3:28PM EDT520.00879.73979.00989.000.00--298.80%
FICO241220C005300002024-03-20 12:04PM EDT530.00737.30616.00626.000.00--10.00%
FICO241220C005800002024-05-03 10:04AM EDT580.00629.40723.00732.600.00-110.00%
FICO241220C006100002024-05-21 9:42AM EDT610.00802.100.000.000.00--10.00%
FICO241220C006200002023-11-14 4:39PM EDT620.00455.12548.00558.000.00--20.00%
FICO241220C006500002024-02-12 2:20PM EDT650.00689.69626.00636.000.00--10.00%
FICO241220C006800002024-02-12 2:20PM EDT680.00662.33598.00608.000.00--10.00%
FICO241220C008600002024-05-30 12:05PM EDT860.00473.60652.00661.000.00-1165.74%
FICO241220C008700002024-06-18 3:50PM EDT870.00590.00642.00652.000.00--164.97%
FICO241220C008900002024-06-05 11:20AM EDT890.00479.40624.00633.000.00--163.75%
FICO241220C009000002024-05-31 4:00PM EDT900.00425.40614.00624.000.00-1162.97%
FICO241220C009500002024-05-28 12:56PM EDT950.00466.90558.00567.000.00-1153.65%
FICO241220C009700002024-06-21 10:56AM EDT970.00476.64549.00559.000.00-1158.38%
FICO241220C010000002024-03-14 10:13AM EDT1,000.00300.00258.90265.900.00-100.00%
FICO241220C010300002024-01-17 10:59AM EDT1,030.00291.00352.00365.900.00--20.00%
FICO241220C010400002024-03-14 11:04AM EDT1,040.00280.30231.00238.500.00-20720.00%
FICO241220C010500002024-05-03 3:46PM EDT1,050.00233.00301.10308.900.00-140.00%
FICO241220C010600002024-04-02 9:45AM EDT1,060.00265.80190.30206.300.00-280.00%
FICO241220C010700002024-05-13 3:12PM EDT1,070.00336.10353.00362.000.00-130.00%
FICO241220C010800002024-03-01 10:37AM EDT1,080.00289.80264.10273.500.00-230.00%
FICO241220C010900002024-02-28 10:43AM EDT1,090.00288.00257.00265.700.00-100.00%
FICO241220C011000002024-04-29 12:29PM EDT1,100.00152.68322.00331.000.00-120.00%
FICO241220C011100002024-04-29 12:29PM EDT1,110.00147.05314.00323.000.00-130.00%
FICO241220C011200002024-04-29 9:43AM EDT1,120.00141.50320.70328.000.00-8110.00%
FICO241220C011300002024-05-13 1:44PM EDT1,130.00290.97306.80315.000.00-120.00%
FICO241220C011400002024-04-29 2:01PM EDT1,140.00138.50292.70301.000.00-6110.00%
FICO241220C011500002024-05-07 3:48PM EDT1,150.00199.30259.00268.000.00-140.00%
FICO241220C011600002024-05-15 1:30PM EDT1,160.00314.39298.30307.700.00-110.00%
FICO241220C011700002024-06-11 11:11AM EDT1,170.00232.90375.00384.200.00-241650.25%
FICO241220C011800002024-05-13 1:44PM EDT1,180.00255.42269.10278.000.00-220.00%
FICO241220C011900002024-04-16 9:57AM EDT1,190.00125.70266.00275.000.00-120.00%
FICO241220C012000002024-05-30 1:12PM EDT1,200.00215.70350.20360.000.00-11749.03%
FICO241220C012100002024-05-30 1:12PM EDT1,210.00209.50343.00352.000.00-2448.62%
FICO241220C012200002024-05-02 10:40AM EDT1,220.00106.30187.00193.100.00-220.00%
FICO241220C012300002024-06-07 2:19PM EDT1,230.00196.30327.00334.600.00-5547.30%
FICO241220C012400002024-05-02 10:40AM EDT1,240.0098.20176.00183.500.00-240.00%
FICO241220C012500002024-06-05 10:11AM EDT1,250.00189.70312.00321.200.00-10947.20%
FICO241220C012600002024-04-17 1:02PM EDT1,260.00100.52253.60263.000.00-1430.22%
FICO241220C012700002024-04-01 3:45PM EDT1,270.00155.0084.1090.000.00-110.00%
FICO241220C012800002024-06-24 9:54AM EDT1,280.00232.73289.00299.000.00-11946.24%
FICO241220C012900002024-06-20 11:13AM EDT1,290.00237.25282.00292.000.00-13346.00%
FICO241220C013000002024-05-15 1:12PM EDT1,300.00220.00203.00213.000.00-12823.07%
FICO241220C013100002024-06-28 11:00AM EDT1,310.00292.42268.90277.00+52.90+22.09%21345.17%
FICO241220C013200002024-05-24 10:08AM EDT1,320.00186.00222.20230.000.00-11433.30%
FICO241220C013300002024-06-21 3:26PM EDT1,330.00207.80254.00263.300.00-1444.65%
FICO241220C013400002024-05-28 11:45AM EDT1,340.00190.33239.00246.900.00-4441.71%
FICO241220C013600002024-06-11 11:11AM EDT1,360.00126.52234.30244.000.00-252944.05%
FICO241220C013800002024-05-20 2:11PM EDT1,380.00201.51178.50188.000.00-1232.04%
FICO241220C014000002024-06-25 11:03AM EDT1,400.00188.00210.30219.000.00-1643.15%
FICO241220C014200002024-05-24 3:10PM EDT1,420.00149.72166.80173.000.00-1334.00%
FICO241220C014400002024-06-06 10:30AM EDT1,440.00120.10186.70195.000.00-1542.18%
FICO241220C014600002024-06-06 10:30AM EDT1,460.00112.20175.50184.800.00-21042.02%
FICO241220C014800002024-06-06 10:27AM EDT1,480.00102.50164.50174.000.00-15441.63%
FICO241220C015000002024-06-26 2:33PM EDT1,500.00147.00156.00164.000.00-17041.34%
FICO241220C015200002024-05-17 1:20PM EDT1,520.00106.8096.00105.500.00-2429.13%
FICO241220C015400002024-05-21 11:44AM EDT1,540.0091.95100.70109.000.00-22531.97%
FICO241220C015600002024-05-17 11:43AM EDT1,560.00101.0081.4091.000.00-1229.44%
FICO241220C015800002024-03-20 3:28PM EDT1,580.0051.7019.7025.800.00--414.41%
FICO241220C016000002024-06-12 10:48AM EDT1,600.0066.05110.90120.000.00-12140.08%
FICO241220C016200002024-06-21 3:21PM EDT1,620.0076.10104.40113.000.00-3440.01%
FICO241220C016400002024-02-09 12:11PM EDT1,640.0066.1055.8063.000.00-2128.91%
FICO241220C017000002024-04-19 1:33PM EDT1,700.0012.500.000.000.00-153.13%
FICO241220C017600002024-05-10 11:39AM EDT1,760.0029.0016.2024.500.00-1124.97%
FICO241220C018000002024-05-24 12:18PM EDT1,800.0034.0035.0043.800.00-11333.53%
FICO241220C018200002024-05-03 9:30AM EDT1,820.006.1011.0018.000.00-1125.38%
FICO241220C018600002024-06-26 11:21AM EDT1,860.0033.5042.0051.400.00-7639.10%
FICO241220C018800002024-05-08 9:30AM EDT1,880.006.700.000.000.00-246.25%
FICO241220C019000002024-06-20 1:56PM EDT1,900.0018.5035.0044.400.00-1338.89%
FICO241220C019200002024-05-10 9:30AM EDT1,920.007.103.8012.100.00-1326.81%
FICO241220C019400002024-05-10 9:30AM EDT1,940.006.302.7011.400.00-1727.19%
FICO241220C019600002024-05-08 9:30AM EDT1,960.003.900.000.000.00--16.25%
FICO241220C020000002024-06-27 1:05PM EDT2,000.0022.4623.1030.500.00-505038.45%
FICO241220C021000002024-06-28 1:14PM EDT2,100.0020.1514.0022.40+17.60+690.20%2138.91%
Opciones de ventapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FICO241220P004900002024-06-25 11:05AM EDT490.000.250.002.000.00-1966.65%
FICO241220P005000002024-03-22 9:51AM EDT500.001.590.004.800.00-3573.49%
FICO241220P005100002024-01-25 11:11AM EDT510.002.700.008.700.00-1179.11%
FICO241220P005200002024-01-25 11:10AM EDT520.002.000.008.900.00-1178.06%
FICO241220P005300002024-03-08 12:56PM EDT530.003.050.004.800.00-3369.80%
FICO241220P005400002024-03-21 9:30AM EDT540.002.050.004.800.00--168.62%
FICO241220P005500002024-03-21 9:30AM EDT550.002.200.004.800.00--167.46%
FICO241220P005600002024-06-25 12:42PM EDT560.000.600.004.800.00-1066.32%
FICO241220P005700002024-05-20 9:33AM EDT570.001.250.004.800.00-1365.20%
FICO241220P005800002024-03-21 9:30AM EDT580.002.800.057.000.00--167.93%
FICO241220P005900002024-04-08 10:41AM EDT590.003.330.055.700.00-3364.72%
FICO241220P006000002024-06-26 11:51AM EDT600.000.050.004.800.00-1361.96%
FICO241220P006100002024-04-05 9:30AM EDT610.002.950.056.500.00-1263.83%
FICO241220P006300002024-06-12 9:42AM EDT630.001.080.004.800.00-23258.87%
FICO241220P006400002024-06-25 12:42PM EDT640.001.100.004.800.00-1057.89%
FICO241220P006500002023-12-20 3:03PM EDT650.0012.004.0013.000.00--170.48%
FICO241220P006600002024-04-01 12:26PM EDT660.004.831.009.100.00--162.99%
FICO241220P006700002024-03-28 1:11PM EDT670.005.101.509.400.00-2262.76%
FICO241220P006800002024-05-02 1:23PM EDT680.005.400.055.900.00--2055.84%
FICO241220P007000002024-05-24 9:30AM EDT700.002.700.004.800.00-12252.23%
FICO241220P007100002024-05-24 9:30AM EDT710.002.250.004.800.00-1151.34%
FICO241220P007200002023-12-01 3:13PM EDT720.0019.8517.2022.000.00-1175.50%
FICO241220P007300002024-02-12 2:17PM EDT730.0011.066.1014.400.00-71164.06%
FICO241220P007400002023-12-01 4:31PM EDT740.0024.0019.3024.800.00-505075.29%
FICO241220P007500002024-04-22 9:57AM EDT750.0011.000.000.000.00-1012.50%
FICO241220P007800002024-04-26 9:57AM EDT780.0011.400.057.000.00-2054.49%
FICO241220P007900002023-11-16 3:13PM EDT790.0039.9027.1034.900.00--776.21%
FICO241220P008000002024-04-10 1:10PM EDT800.0014.006.5010.000.00-1854.36%
FICO241220P008100002024-05-07 9:46AM EDT810.0010.020.057.700.00-14652.69%
FICO241220P008200002023-11-20 1:01PM EDT820.0042.9033.2038.000.00--675.64%
FICO241220P008300002023-11-20 11:28AM EDT830.0045.0028.4037.000.00-71172.51%
FICO241220P008400002024-05-09 9:43AM EDT840.0013.101.259.900.00-271152.63%
FICO241220P008500002024-04-29 9:37AM EDT850.0018.600.258.100.00-21149.57%
FICO241220P008600002024-05-20 1:36PM EDT860.005.002.4510.000.00-1250.90%
FICO241220P008800002024-05-30 10:16AM EDT880.007.731.459.800.00-102548.87%
FICO241220P008900002024-05-06 10:56AM EDT890.0018.404.2011.000.00-1149.23%
FICO241220P009000002024-05-20 10:23AM EDT900.007.063.3010.000.00-102547.32%
FICO241220P009200002024-05-30 10:16AM EDT920.0010.202.7510.900.00-8446.47%
FICO241220P009300002024-01-04 4:11PM EDT930.0056.3027.0036.000.00--160.47%
FICO241220P009400002024-01-11 3:47PM EDT940.0045.0022.3032.000.00-12356.78%
FICO241220P009500002024-02-13 10:34AM EDT950.0033.0039.0044.600.00-1464.02%
FICO241220P009600002024-04-18 3:02PM EDT960.0042.308.5016.300.00-7847.49%
FICO241220P009700002023-12-22 12:58PM EDT970.0061.7037.0046.000.00-1161.65%
FICO241220P009800002024-04-19 12:33PM EDT980.0051.0010.0018.200.00-1747.06%
FICO241220P009900002024-06-27 12:05PM EDT990.009.756.1014.000.00-121643.09%
FICO241220P010000002024-05-23 12:17PM EDT1,000.0018.887.6016.300.00-12043.93%
FICO241220P010100002024-04-30 2:13PM EDT1,010.0051.5021.0027.500.00-51050.04%
FICO241220P010200002024-06-25 3:55PM EDT1,020.0013.007.9016.800.00-172142.54%
FICO241220P010300002024-06-20 3:30PM EDT1,030.0016.858.6017.500.00-565742.14%
FICO241220P010400002024-05-01 2:39PM EDT1,040.0059.1630.0036.600.00-1850.21%
FICO241220P010500002024-06-12 10:01AM EDT1,050.0015.9810.3019.000.00-21641.37%
FICO241220P010600002024-05-23 11:56AM EDT1,060.0028.3913.7022.000.00--2242.28%
FICO241220P010700002024-04-30 2:13PM EDT1,070.0072.4033.0041.200.00--350.99%
FICO241220P010800002024-06-12 10:01AM EDT1,080.0020.6913.0021.800.00-1140.40%
FICO241220P010900002024-05-08 11:38AM EDT1,090.0053.4030.2039.000.00--148.00%
FICO241220P011000002024-06-03 1:28PM EDT1,100.0047.5015.1024.000.00-12239.84%
FICO241220P011100002024-06-03 3:22PM EDT1,110.0048.6016.2024.500.00-51039.22%
FICO241220P011200002024-05-30 3:53PM EDT1,120.0049.9017.4025.800.00-2338.99%
FICO241220P011300002024-05-30 3:54PM EDT1,130.0052.5018.7027.100.00-131338.74%
FICO241220P011400002024-05-10 11:16AM EDT1,140.0049.2544.3051.600.00-1248.24%
FICO241220P011500002024-06-12 9:44AM EDT1,150.0040.0021.2030.200.00-15938.40%
FICO241220P011700002024-05-30 3:54PM EDT1,170.0065.4024.0032.600.00-5337.64%
FICO241220P011800002024-05-30 9:36AM EDT1,180.0061.8025.2034.600.00-101137.57%
FICO241220P011900002024-05-30 3:54PM EDT1,190.0072.4027.0036.300.00-2237.34%
FICO241220P012000002024-06-24 10:06AM EDT1,200.0041.1129.0037.800.00-11437.01%
FICO241220P012100002024-05-06 10:51AM EDT1,210.00103.3059.0065.700.00--246.08%
FICO241220P012200002024-05-06 10:51AM EDT1,220.00108.0062.1069.300.00--146.22%
FICO241220P012300002024-05-28 1:57PM EDT1,230.0066.2036.3044.300.00-2636.63%
FICO241220P012400002024-03-20 3:48PM EDT1,240.00122.05166.10174.900.00-1174.82%
FICO241220P012500002024-06-21 12:29PM EDT1,250.0056.8039.0047.800.00-12135.94%
FICO241220P012600002024-06-27 10:31AM EDT1,260.0044.4041.5048.900.00-1535.35%
FICO241220P012800002024-05-10 1:44PM EDT1,280.0096.5094.00102.200.00-3449.76%
FICO241220P012900002024-01-22 2:13PM EDT1,290.00140.00141.10151.000.00-2161.18%
FICO241220P013000002024-06-03 9:49AM EDT1,300.00126.8351.6059.200.00-103534.71%
FICO241220P013100002024-06-12 12:23PM EDT1,310.0086.6054.5061.800.00-2334.48%
FICO241220P013200002024-05-24 2:05PM EDT1,320.00100.5074.7081.000.00-21839.09%
FICO241220P013300002024-06-24 10:11AM EDT1,330.0078.2059.8069.000.00-11534.54%
FICO241220P013400002024-06-24 10:06AM EDT1,340.0083.6063.5072.000.00-11034.35%
FICO241220P013600002024-06-25 10:08AM EDT1,360.0080.8069.9079.000.00-2234.16%
FICO241220P013800002024-06-18 10:06AM EDT1,380.00105.0076.5086.000.00-5833.85%
FICO241220P014000002024-06-26 10:12AM EDT1,400.0096.3083.8093.000.00-1933.43%
FICO241220P014200002024-06-26 10:12AM EDT1,420.00105.0091.60101.000.00-12533.16%
FICO241220P014400002024-06-27 10:14AM EDT1,440.00106.40101.60109.000.00-1632.78%
FICO241220P014600002024-06-26 10:12AM EDT1,460.00123.20108.50118.000.00-1532.54%
FICO241220P014800002024-06-27 10:22AM EDT1,480.00123.20119.20127.000.00-1632.19%
FICO241220P015000002024-03-14 10:40AM EDT1,500.00320.80332.10339.700.00-1681.29%
FICO241220P015200002024-02-21 11:19AM EDT1,520.00302.00272.20279.800.00-1863.27%
FICO241220P015400002024-02-29 12:18PM EDT1,540.00285.00304.10312.500.00-2168.22%
FICO241220P015600002024-02-28 10:57AM EDT1,560.00298.10320.00329.500.00-2369.19%
FICO241220P015800002024-02-22 1:57PM EDT1,580.00312.00318.50327.000.00-1465.58%
FICO241220P016000002024-05-01 3:51PM EDT1,600.00442.70319.30328.000.00-4062.65%
FICO241220P016200002024-04-26 9:44AM EDT1,620.00482.00264.10273.000.00-1047.08%
FICO241220P016600002024-05-03 10:10AM EDT1,660.00471.70371.80380.800.00-1065.76%
FICO241220P016800002024-05-03 10:11AM EDT1,680.00490.60389.90399.000.00-3066.85%
FICO241220P017000002024-05-03 10:11AM EDT1,700.00512.60408.60418.000.00-2068.07%
FICO241220P017400002024-05-03 10:11AM EDT1,740.00551.60447.00457.000.00-2070.62%
FICO241220P018200002024-05-03 10:10AM EDT1,820.00630.80527.00537.000.00-1075.97%
FICO241220P018600002024-06-27 3:54PM EDT1,860.00394.11379.00388.000.00-5526.64%
FICO241220P019000002024-05-03 10:11AM EDT1,900.00712.40607.00617.000.00-3080.85%