Mercados españoles abiertos en 6 hrs 5 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.785,80 +549,73 (+1,44%) Dólar/Euro
1,0778 +0,0005 (+0,04%) Petróleo Brent
83,80 +0,47 (+0,56%) Bitcoin EUR
59.005,89 -600,18 (-1,01%)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240510C00064000 | 2024-04-16 3:35PM EDT | 64.00 | 7.80 | 5.20 | 7.40 | 0.00 | - | - | 2 | 113.77% |
| FIS240510C00067000 | 2024-05-06 2:19PM EDT | 67.00 | 4.95 | 3.90 | 4.90 | +2.05 | +70.69% | 10 | 22 | 79.10% |
| FIS240510C00067500 | 2024-05-06 10:49AM EDT | 67.50 | 4.82 | 3.50 | 4.60 | +1.89 | +64.51% | 2 | 2 | 79.10% |
| FIS240510C00068000 | 2024-05-06 3:58PM EDT | 68.00 | 3.73 | 2.05 | 4.10 | -0.48 | -11.40% | 2 | 16 | 53.71% |
| FIS240510C00069000 | 2024-05-06 11:57AM EDT | 69.00 | 3.68 | 2.40 | 3.60 | +0.48 | +15.00% | 4 | 60 | 75.54% |
| FIS240510C00070000 | 2024-05-06 3:30PM EDT | 70.00 | 3.00 | 2.60 | 2.80 | 0.00 | - | 622 | 41 | 84.18% |
| FIS240510C00071000 | 2024-05-06 3:54PM EDT | 71.00 | 2.31 | 1.85 | 2.45 | -0.26 | -10.12% | 324 | 1,122 | 81.79% |
| FIS240510C00072000 | 2024-05-06 3:59PM EDT | 72.00 | 1.85 | 1.65 | 1.95 | -0.35 | -15.91% | 38 | 108 | 84.03% |
| FIS240510C00073000 | 2024-05-06 2:20PM EDT | 73.00 | 1.85 | 0.85 | 1.65 | +0.10 | +5.71% | 547 | 1,849 | 76.95% |
| FIS240510C00074000 | 2024-05-06 3:36PM EDT | 74.00 | 1.40 | 1.05 | 1.35 | +0.03 | +2.19% | 20 | 295 | 86.18% |
| FIS240510C00075000 | 2024-05-06 3:48PM EDT | 75.00 | 1.00 | 0.05 | 1.10 | -0.14 | -12.28% | 788 | 1,411 | 69.73% |
| FIS240510C00077000 | 2024-05-06 3:39PM EDT | 77.00 | 0.72 | 0.20 | 0.70 | -0.01 | -1.37% | 436 | 104 | 79.69% |
| FIS240510C00078000 | 2024-05-06 3:51PM EDT | 78.00 | 0.40 | 0.05 | 0.85 | -0.10 | -20.00% | 43 | 38 | 87.21% |
| FIS240510C00079000 | 2024-05-06 3:52PM EDT | 79.00 | 0.35 | 0.00 | 0.40 | -0.18 | -33.96% | 123 | 1 | 76.07% |
| FIS240510C00080000 | 2024-05-06 2:00PM EDT | 80.00 | 0.26 | 0.15 | 0.40 | -0.10 | -27.78% | 62 | 44 | 88.87% |
| FIS240510C00081000 | 2024-05-06 3:52PM EDT | 81.00 | 0.15 | 0.00 | 0.50 | -0.10 | -40.00% | 41 | 16 | 92.97% |
| FIS240510C00082000 | 2024-05-03 12:48PM EDT | 82.00 | 0.26 | 0.05 | 0.20 | +0.06 | +30.00% | 16 | 22 | 85.55% |
| FIS240510C00083000 | 2024-05-06 3:55PM EDT | 83.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 57 | 15 | 87.11% |
| FIS240510C00085000 | 2024-05-06 3:51PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 24 | 50 | 86.72% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240510P00059000 | 2024-05-06 3:55PM EDT | 59.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 14 | 6 | 85.16% |
| FIS240510P00061000 | 2024-05-06 3:52PM EDT | 61.00 | 0.13 | 0.10 | 0.15 | -0.22 | -62.86% | 54 | 1 | 84.38% |
| FIS240510P00062000 | 2024-05-06 3:51PM EDT | 62.00 | 0.22 | 0.10 | 0.25 | -0.08 | -26.67% | 483 | 17 | 82.42% |
| FIS240510P00063000 | 2024-05-06 3:52PM EDT | 63.00 | 0.25 | 0.00 | 0.35 | -0.25 | -50.00% | 311 | 282 | 74.22% |
| FIS240510P00064000 | 2024-05-06 3:45PM EDT | 64.00 | 0.40 | 0.30 | 0.50 | -0.18 | -31.03% | 588 | 3 | 83.20% |
| FIS240510P00065000 | 2024-05-06 3:57PM EDT | 65.00 | 0.55 | 0.45 | 1.10 | -0.19 | -25.68% | 1,901 | 213 | 94.04% |
| FIS240510P00066000 | 2024-05-06 3:39PM EDT | 66.00 | 0.82 | 0.65 | 1.00 | -0.56 | -40.58% | 45 | 20 | 85.25% |
| FIS240510P00066500 | 2024-05-06 3:45PM EDT | 66.50 | 0.95 | 0.80 | 2.75 | -0.15 | -13.64% | 39 | 3 | 118.65% |
| FIS240510P00067000 | 2024-05-06 3:43PM EDT | 67.00 | 1.09 | 0.95 | 3.10 | -0.09 | -7.63% | 56 | 4 | 121.39% |
| FIS240510P00067500 | 2024-05-06 10:51AM EDT | 67.50 | 1.20 | 1.00 | 3.10 | -0.24 | -16.67% | 9 | 51 | 115.28% |
| FIS240510P00068000 | 2024-05-06 3:59PM EDT | 68.00 | 1.40 | 0.95 | 3.00 | -0.19 | -11.95% | 30 | 30 | 105.37% |
| FIS240510P00069000 | 2024-05-06 3:38PM EDT | 69.00 | 1.85 | 1.65 | 1.90 | -0.77 | -29.39% | 404 | 72 | 83.55% |
| FIS240510P00070000 | 2024-05-06 3:59PM EDT | 70.00 | 2.20 | 2.05 | 2.35 | -0.25 | -10.20% | 23 | 143 | 82.47% |
| FIS240510P00071000 | 2024-05-06 3:52PM EDT | 71.00 | 2.50 | 2.55 | 2.90 | -0.35 | -12.28% | 658 | 204 | 82.62% |
| FIS240510P00072000 | 2024-04-29 10:24AM EDT | 72.00 | 3.40 | 3.10 | 3.50 | 0.00 | - | 7 | 6 | 82.32% |
| FIS240510P00073000 | 2024-05-06 12:19PM EDT | 73.00 | 3.90 | 2.70 | 4.30 | +0.78 | +25.00% | 1 | 2 | 65.72% |
© 2024 Yahoo. Todos los derechos reservados.