Mercados españoles cerrados

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
70,95-1,21 (-1,68%)
Al cierre: 04:00PM EDT
70,95 0,00 (0,00%)
Después del cierre: 07:35PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FIS240419C000350002023-11-01 12:59PM EDT35.0014.4022.6027.300.00-110.00%
FIS240419C000400002024-04-04 12:17PM EDT40.0033.5928.9032.500.00-10383.89%
FIS240419C000450002023-11-07 10:48AM EDT45.008.1014.8015.200.00-5300.00%
FIS240419C000475002023-12-11 11:15AM EDT47.5012.9513.1016.000.00-1160.00%
FIS240419C000500002024-01-18 11:05AM EDT50.009.6211.5014.900.00-2140.00%
FIS240419C000525002023-12-07 10:48AM EDT52.508.6010.2011.000.00-1530.00%
FIS240419C000550002024-04-04 11:50AM EDT55.0018.8014.3017.000.00-22,270184.08%
FIS240419C000575002024-04-01 3:46PM EDT57.5015.6013.3014.800.00-3549134.96%
FIS240419C000580002024-04-04 10:56AM EDT58.0015.7011.0014.600.00-11184.28%
FIS240419C000590002024-04-04 10:56AM EDT59.0014.8011.8013.800.00-11136.62%
FIS240419C000600002024-04-05 1:46PM EDT60.0012.7010.8011.600.00-128890.43%
FIS240419C000625002024-04-05 11:34AM EDT62.5010.008.309.600.00-11,50988.48%
FIS240419C000630002024-04-02 12:56PM EDT63.0010.606.609.800.00--569.34%
FIS240419C000635002024-04-04 10:56AM EDT63.5010.305.709.000.00-33124.81%
FIS240419C000645002024-04-04 10:56AM EDT64.509.304.608.300.00-44125.29%
FIS240419C000650002024-04-12 2:35PM EDT65.007.625.807.70-0.21-2.68%246881.64%
FIS240419C000655002024-03-20 3:32PM EDT65.506.205.306.200.00--954.49%
FIS240419C000660002024-03-20 3:28PM EDT66.005.704.805.900.00--355.86%
FIS240419C000665002024-03-25 3:21PM EDT66.505.304.404.800.00-9949.51%
FIS240419C000670002024-03-25 11:30AM EDT67.004.723.905.000.00-1152.15%
FIS240419C000675002024-04-12 11:27AM EDT67.503.892.305.10-1.12-22.36%1693,09586.82%
FIS240419C000680002024-03-28 12:13PM EDT68.006.833.103.300.00-2337.70%
FIS240419C000690002024-03-25 12:16PM EDT69.003.202.302.450.00-243434.57%
FIS240419C000700002024-04-11 10:16AM EDT70.002.401.551.700.00-11,50332.28%
FIS240419C000710002024-04-12 10:52AM EDT71.001.100.951.05-0.61-35.67%121129.59%
FIS240419C000720002024-04-12 2:27PM EDT72.000.600.500.60-1.45-70.73%42528.52%
FIS240419C000725002024-04-12 3:21PM EDT72.500.400.350.45-0.65-61.90%113,17028.57%
FIS240419C000730002024-04-12 1:36PM EDT73.000.300.250.35-0.37-55.22%331829.30%
FIS240419C000740002024-04-12 3:53PM EDT74.000.100.100.20-0.25-71.43%4332630.27%
FIS240419C000750002024-04-12 3:42PM EDT75.000.100.050.10-0.05-33.33%742330.47%
FIS240419C000760002024-04-11 3:07PM EDT76.000.110.000.100.00-11335.94%
FIS240419C000770002024-04-12 3:58PM EDT77.000.100.000.100.00-17541.02%
FIS240419C000775002024-04-11 3:36PM EDT77.500.120.000.500.00-106854.20%
FIS240419C000780002024-04-08 11:30AM EDT78.000.120.000.500.00-3557.03%
FIS240419C000800002024-04-01 9:39AM EDT80.000.100.000.500.00-2019167.77%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
FIS240419P000325002024-01-22 12:00PM EDT32.500.100.000.500.00-31328.91%
FIS240419P000350002024-01-22 10:30AM EDT35.000.050.000.000.00--450.00%
FIS240419P000375002024-04-04 3:57PM EDT37.500.100.000.700.00-32292.58%
FIS240419P000400002024-01-23 12:40PM EDT40.000.100.000.750.00-334270.51%
FIS240419P000425002024-02-05 10:43AM EDT42.500.200.000.000.00-12650.00%
FIS240419P000450002024-03-22 12:29PM EDT45.000.050.000.500.00-794205.08%
FIS240419P000475002024-01-18 1:13PM EDT47.500.550.050.400.00-10211180.47%
FIS240419P000500002024-03-20 10:18AM EDT50.000.050.000.500.00-141,700164.06%
FIS240419P000525002024-02-26 10:55AM EDT52.500.120.000.750.00-1146158.20%
FIS240419P000550002024-04-09 12:52PM EDT55.000.100.000.500.00-2370126.37%
FIS240419P000575002024-04-12 3:56PM EDT57.500.100.000.10+0.09+900.00%228080.47%
FIS240419P000600002024-03-26 3:22PM EDT60.000.070.000.500.00-314890.43%
FIS240419P000625002024-03-26 1:11PM EDT62.500.100.000.500.00-224472.85%
FIS240419P000640002024-03-22 3:56PM EDT64.000.150.000.500.00-2262.31%
FIS240419P000650002024-04-04 1:15PM EDT65.000.100.000.500.00-252,76255.27%
FIS240419P000660002024-04-08 9:54AM EDT66.000.130.050.150.00-1341.80%
FIS240419P000665002024-03-20 3:45PM EDT66.500.400.050.150.00-21038.48%
FIS240419P000670002024-03-26 2:49PM EDT67.000.270.100.150.00-22935.16%
FIS240419P000675002024-04-12 11:43AM EDT67.500.150.100.20-0.05-25.00%1446434.57%
FIS240419P000680002024-04-12 1:10PM EDT68.000.200.150.250.00-1233.30%
FIS240419P000690002024-04-11 3:35PM EDT69.000.150.300.400.00-210331.15%
FIS240419P000700002024-04-12 2:05PM EDT70.000.650.550.65+0.35+116.67%736129.35%
FIS240419P000710002024-04-12 2:28PM EDT71.000.970.951.05+0.50+106.38%36028.22%
FIS240419P000720002024-04-12 2:13PM EDT72.001.401.501.60+0.45+47.37%23927.00%
FIS240419P000725002024-04-11 3:51PM EDT72.501.051.852.100.00-414431.74%
FIS240419P000730002024-04-11 3:47PM EDT73.001.222.203.200.00-114654.64%
FIS240419P000740002024-04-12 2:28PM EDT74.003.072.153.40+0.87+39.55%16036.87%
FIS240419P000750002024-04-12 10:24AM EDT75.003.754.004.40+0.82+27.99%1243.85%
FIS240419P000760002024-04-10 10:15AM EDT76.003.103.806.90+3.10--1102.83%