Mercado fechará em 3 h 11 min

Fair Isaac Corporation (FICO)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2.059,98+28,98 (+1,43%)
A partir de 12:41PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FICO241115C009200002024-08-15 3:21PM EDT920.00833.90954.00964.000.00--10.00%
FICO241115C009600002024-09-20 12:22PM EDT960.00988.501,095.001,103.500.00-11122.24%
FICO241115C010000002024-09-03 10:52AM EDT1,000.00769.75931.10940.000.00--10.00%
FICO241115C010600002024-08-02 10:08AM EDT1,060.00530.00676.00684.300.00-110.00%
FICO241115C011400002024-09-03 12:56PM EDT1,140.00593.93799.00809.000.00--30.00%
FICO241115C012200002024-10-10 9:49AM EDT1,220.00791.60836.00845.000.00--167.65%
FICO241115C012600002024-08-12 9:57AM EDT1,260.00498.00528.00538.000.00--10.00%
FICO241115C013500002024-10-09 9:46AM EDT1,350.00664.02707.00715.800.00--363.00%
FICO241115C013600002024-09-06 3:58PM EDT1,360.00399.75557.00566.000.00-220.00%
FICO241115C014000002024-10-04 10:48AM EDT1,400.00503.62658.00666.500.00-2362.22%
FICO241115C014200002024-09-09 9:50AM EDT1,420.00375.00607.00616.000.00-100.00%
FICO241115C014800002024-09-13 1:39PM EDT1,480.00430.00554.00563.000.00--10.00%
FICO241115C015000002024-10-09 11:55AM EDT1,500.00534.00559.10568.000.00-1256.43%
FICO241115C015300002024-10-09 11:55AM EDT1,530.00505.00529.80538.900.00--155.38%
FICO241115C015600002024-07-10 9:57AM EDT1,560.00142.30233.00241.900.00--20.00%
FICO241115C015800002024-08-12 10:27AM EDT1,580.00242.10243.00251.200.00-100.00%
FICO241115C016000002024-08-02 9:58AM EDT1,600.00125.00188.00196.000.00-330.00%
FICO241115C016100002024-10-07 10:34AM EDT1,610.00352.00452.50461.400.00-1251.96%
FICO241115C016200002024-08-02 12:09PM EDT1,620.00116.00174.20182.000.00-110.00%
FICO241115C016500002024-10-07 9:59AM EDT1,650.00301.76414.50423.500.00--150.60%
FICO241115C016600002024-10-08 12:41PM EDT1,660.00354.55405.10414.000.00-5550.20%
FICO241115C016800002024-09-13 10:08AM EDT1,680.00241.00364.00372.500.00--10.00%
FICO241115C017000002024-10-08 12:41PM EDT1,700.00318.90368.00376.900.00-4353.36%
FICO241115C017200002024-08-15 9:55AM EDT1,720.00195.40208.50217.200.00-110.00%
FICO241115C017400002024-10-02 10:52AM EDT1,740.00231.70332.00340.300.00-1351.37%
FICO241115C017500002024-10-10 2:46PM EDT1,750.00267.28323.00331.300.00-1250.91%
FICO241115C017600002024-10-04 10:09AM EDT1,760.00209.50314.00322.500.00-1350.57%
FICO241115C017800002024-10-14 10:26AM EDT1,780.00298.00296.20305.30+52.14+21.21%5850.03%
FICO241115C017900002024-10-04 10:09AM EDT1,790.00187.30288.00296.300.00-1149.42%
FICO241115C018000002024-09-24 9:54AM EDT1,800.00192.32279.00287.700.00-1749.05%
FICO241115C018200002024-10-14 10:26AM EDT1,820.00264.00262.10270.80+16.20+6.54%5748.36%
FICO241115C018300002024-10-04 10:09AM EDT1,830.00159.30254.00262.600.00-1148.09%
FICO241115C018400002024-10-09 9:34AM EDT1,840.00214.60246.00254.500.00-1347.84%
FICO241115C018500002024-10-07 9:59AM EDT1,850.00148.62237.60246.700.00--147.71%
FICO241115C018800002024-10-11 11:05AM EDT1,880.00182.76214.10222.500.00-4246.55%
FICO241115C019000002024-10-11 11:05AM EDT1,900.00168.81198.90207.100.00-4445.92%
FICO241115C019100002024-10-04 3:59PM EDT1,910.00104.94191.60199.300.00-1145.48%
FICO241115C019200002024-09-26 11:02AM EDT1,920.00104.80184.40192.500.00-11645.48%
FICO241115C019300002024-10-08 11:59AM EDT1,930.00143.00177.30184.300.00-2144.75%
FICO241115C019400002024-10-08 10:32AM EDT1,940.00133.80170.30177.500.00-1144.63%
FICO241115C019500002024-10-01 12:33PM EDT1,950.0097.00163.50170.400.00-3444.32%
FICO241115C019600002024-10-07 10:18AM EDT1,960.0090.10156.60163.500.00-1244.04%
FICO241115C019700002024-10-10 3:15PM EDT1,970.00108.75149.90156.900.00--143.84%
FICO241115C019800002024-10-11 11:40AM EDT1,980.00121.50143.30151.000.00-2843.88%
FICO241115C019900002024-10-11 3:59PM EDT1,990.00122.00136.90144.000.00--343.39%
FICO241115C020000002024-10-11 11:33AM EDT2,000.00124.05130.60138.00+16.58+15.43%11243.27%
FICO241115C020200002024-10-09 2:32PM EDT2,020.00109.68118.40126.000.00-341642.85%
FICO241115C020400002024-10-11 3:57PM EDT2,040.0092.37107.40114.200.00--1042.28%
FICO241115C020500002024-10-11 2:28PM EDT2,050.0078.96102.00108.400.00--1141.94%
FICO241115C021000002024-10-14 11:29AM EDT2,100.0081.6077.1083.70+22.68+38.49%11241.09%
FICO241115C022000002024-10-09 10:02AM EDT2,200.0037.1040.8047.800.00-2740.36%
FICO241115C022500002024-10-07 11:40AM EDT2,250.0015.7329.1035.400.00-1240.25%
FICO241115C023000002024-10-09 3:11PM EDT2,300.0018.5419.4026.800.00-4540.76%
FICO241115C023500002024-10-09 3:13PM EDT2,350.0013.7513.4019.800.00-1241.01%
FICO241115C024000002024-10-09 9:50AM EDT2,400.007.207.4014.600.00-2541.35%
FICO241115C024500002024-10-09 9:50AM EDT2,450.004.723.2011.900.00-1142.82%
FICO241115C025000002024-10-14 10:51AM EDT2,500.004.200.809.00+1.34+46.85%2243.40%
Opções de vendapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FICO241115P007800002024-09-24 9:36AM EDT780.000.050.004.300.00-18142.48%
FICO241115P008000002024-09-24 9:41AM EDT800.000.050.001.600.00-23123.29%
FICO241115P008200002024-09-24 9:37AM EDT820.000.050.004.300.00-13135.62%
FICO241115P008400002024-09-06 9:54AM EDT840.000.190.004.300.00-13132.30%
FICO241115P008600002024-09-06 9:54AM EDT860.000.190.004.300.00-14129.08%
FICO241115P008800002024-09-23 9:52AM EDT880.000.100.004.300.00-13125.93%
FICO241115P009000002024-09-23 9:52AM EDT900.000.100.004.300.00-16122.84%
FICO241115P009200002024-09-19 9:43AM EDT920.000.150.004.300.00-12119.82%
FICO241115P009400002024-09-23 9:52AM EDT940.000.100.004.300.00-11116.87%
FICO241115P009600002024-10-03 10:19AM EDT960.000.100.004.300.00-21113.99%
FICO241115P009800002024-09-06 9:53AM EDT980.000.400.004.300.00-12111.16%
FICO241115P010000002024-09-04 10:02AM EDT1,000.000.400.004.300.00-25108.37%
FICO241115P010200002024-10-03 10:20AM EDT1,020.000.100.004.300.00-34105.66%
FICO241115P010400002024-07-15 9:37AM EDT1,040.003.200.000.000.00-1150.00%
FICO241115P011000002024-10-09 10:25AM EDT1,100.000.500.004.300.00-1295.28%
FICO241115P011200002024-09-18 11:18AM EDT1,120.000.050.004.300.00--292.79%
FICO241115P011400002024-07-15 9:37AM EDT1,140.007.400.000.000.00-1125.00%
FICO241115P012000002024-09-24 9:37AM EDT1,200.000.250.004.400.00-5983.53%
FICO241115P012800002024-09-12 1:22PM EDT1,280.001.580.004.700.00-4775.27%
FICO241115P013000002024-08-15 12:43PM EDT1,300.008.380.106.900.00--177.72%
FICO241115P013600002024-10-08 10:41AM EDT1,360.000.680.004.800.00-2466.93%
FICO241115P014000002024-10-07 3:44PM EDT1,400.002.200.004.800.00-5562.80%
FICO241115P014400002024-07-16 12:11PM EDT1,440.0051.0018.0025.800.00-1192.11%
FICO241115P014800002024-09-12 2:33PM EDT1,480.0013.200.056.800.00--158.10%
FICO241115P015000002024-10-10 10:08AM EDT1,500.003.000.606.000.00-1855.71%
FICO241115P015100002024-10-08 3:33PM EDT1,510.004.100.756.200.00-3455.20%
FICO241115P015200002024-09-23 12:12PM EDT1,520.008.281.156.400.00-6754.98%
FICO241115P015400002024-10-10 9:33AM EDT1,540.003.802.056.900.00-1154.62%
FICO241115P015600002024-10-10 12:18PM EDT1,560.005.202.007.200.00-3452.84%
FICO241115P015700002024-10-11 12:52PM EDT1,570.004.692.007.50-0.91-16.25%1452.14%
FICO241115P015800002024-10-01 1:29PM EDT1,580.0013.152.207.700.00-3051.53%
FICO241115P015900002024-10-09 11:15AM EDT1,590.006.782.508.200.00--151.28%
FICO241115P016000002024-10-11 10:43AM EDT1,600.006.453.008.300.00-32350.80%
FICO241115P016200002024-10-11 12:50PM EDT1,620.007.063.709.000.00-3553.89%
FICO241115P016400002024-09-04 2:03PM EDT1,640.0061.8116.3022.000.00-1862.83%
FICO241115P016600002024-10-03 11:07AM EDT1,660.0020.446.0010.500.00-1251.36%
FICO241115P016700002024-10-08 9:50AM EDT1,670.0015.006.5010.200.00-1049.89%
FICO241115P016800002024-10-10 3:48PM EDT1,680.0015.094.2012.400.00-1351.26%
FICO241115P017000002024-10-03 9:54AM EDT1,700.0025.336.4012.200.00--148.76%
FICO241115P017100002024-10-10 3:48PM EDT1,710.0018.497.0013.500.00--148.94%
FICO241115P017200002024-10-04 3:22PM EDT1,720.0032.378.9013.600.00-7947.88%
FICO241115P017300002024-10-10 2:45PM EDT1,730.0019.308.3015.400.00--148.40%
FICO241115P017400002024-10-11 3:16PM EDT1,740.0016.0011.1016.300.00-11648.02%
FICO241115P017500002024-10-09 1:31PM EDT1,750.0019.6610.5017.100.00-71547.51%
FICO241115P017600002024-09-10 2:49PM EDT1,760.0093.7021.0027.900.00--252.00%
FICO241115P017700002024-10-07 10:03AM EDT1,770.0039.2013.7019.300.00--146.87%
FICO241115P018000002024-10-11 10:17AM EDT1,800.0028.0018.4022.900.00-123645.78%
FICO241115P018100002024-10-11 10:55AM EDT1,810.0030.5020.5026.000.00--946.61%
FICO241115P018200002024-10-10 3:15PM EDT1,820.0036.7520.7026.000.00-8945.30%
FICO241115P018300002024-10-08 11:03AM EDT1,830.0040.3022.3029.200.00-1346.01%
FICO241115P018400002024-10-04 10:48AM EDT1,840.0072.4123.3029.800.00-1145.04%
FICO241115P018500002024-10-11 10:28AM EDT1,850.0040.8125.8033.000.00--545.58%
FICO241115P018600002024-10-11 11:08AM EDT1,860.0040.9027.3035.000.00--1045.34%
FICO241115P018700002024-10-10 1:52PM EDT1,870.0048.8529.7036.000.00-7744.49%
FICO241115P018800002024-09-23 11:31AM EDT1,880.0068.8031.7038.500.00-4444.42%
FICO241115P018900002024-09-24 3:50PM EDT1,890.0082.0734.4041.300.00--144.45%
FICO241115P019000002024-10-09 11:36AM EDT1,900.0054.0036.9043.500.00-1544.10%
FICO241115P019100002024-10-01 10:03AM EDT1,910.0091.4039.4045.700.00-2143.70%
FICO241115P019200002024-09-24 10:02AM EDT1,920.0096.0042.2049.000.00--243.79%
FICO241115P019500002024-10-14 11:15AM EDT1,950.0053.4051.5057.50-23.99-31.00%107043.00%
FICO241115P019600002024-09-20 10:13AM EDT1,960.00115.1054.7060.800.00-1142.83%
FICO241115P019700002024-10-10 10:36AM EDT1,970.0084.0057.8064.000.00--242.56%
FICO241115P019800002024-10-04 10:48AM EDT1,980.00142.0061.3068.000.00-1342.58%
FICO241115P019900002024-10-10 3:54PM EDT1,990.0093.9864.9071.000.00--142.11%
FICO241115P020000002024-10-10 10:17AM EDT2,000.0098.0068.6074.800.00--141.92%
FICO241115P020400002024-10-10 12:46PM EDT2,040.00120.2086.0090.300.00---40.68%
FICO241115P020500002024-10-07 11:57AM EDT2,050.00137.2090.0094.600.00--140.40%
FICO241115P021000002024-08-01 10:04AM EDT2,100.00476.70368.50377.000.00--0142.32%
FICO241115P021200002024-10-09 9:35AM EDT2,120.00159.00125.80132.000.00--139.56%