Mercado fechará em 6 h 20 min

Fair Isaac Corporation (FICO)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2.042,72+11,72 (+0,58%)
A partir de 09:36AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FICO250117C007000002024-05-28 11:00AM EDT700.00714.18798.00807.000.00-110.00%
FICO250117C010600002024-06-17 11:40AM EDT1,060.00388.40585.60594.900.00--10.00%
FICO250117C011000002024-08-19 2:23PM EDT1,100.00682.85817.00826.000.00-100.00%
FICO250117C011200002024-08-19 1:59PM EDT1,120.00661.75798.00807.000.00-110.00%
FICO250117C011600002024-08-15 11:17AM EDT1,160.00662.80731.00741.000.00--10.00%
FICO250117C011800002024-05-30 1:12PM EDT1,180.00239.60376.00385.000.00-110.00%
FICO250117C012100002024-05-30 1:12PM EDT1,210.00220.60353.00362.000.00-110.00%
FICO250117C012500002024-08-16 3:42PM EDT1,250.00543.80646.00655.900.00-220.00%
FICO250117C012800002024-06-25 11:22AM EDT1,280.00277.00371.00380.900.00-110.00%
FICO250117C012900002024-05-31 10:22AM EDT1,290.00165.00293.00302.000.00-110.00%
FICO250117C013000002024-10-07 11:13AM EDT1,300.00685.430.000.000.00-530.00%
FICO250117C013200002024-05-22 9:44AM EDT1,320.00211.50238.00245.000.00--10.00%
FICO250117C013400002024-08-01 9:50AM EDT1,340.00337.20429.00438.000.00-160.00%
FICO250117C013500002024-07-26 10:39AM EDT1,350.00334.00439.60447.000.00-140.00%
FICO250117C013600002024-07-10 9:57AM EDT1,360.00292.00421.00431.000.00-130.00%
FICO250117C013800002024-06-24 9:34AM EDT1,380.00189.76307.40316.500.00-65240.00%
FICO250117C013900002024-06-05 10:30AM EDT1,390.00134.73257.90266.500.00--10.00%
FICO250117C014000002024-08-19 3:28PM EDT1,400.00412.23534.00543.000.00-160.00%
FICO250117C014100002024-05-17 3:19PM EDT1,410.00173.00156.00165.000.00-120.00%
FICO250117C014400002024-08-15 1:53PM EDT1,440.00372.20473.00482.000.00--20.00%
FICO250117C014500002024-08-16 12:27PM EDT1,450.00365.57464.00473.000.00-470.00%
FICO250117C014600002024-05-21 11:22AM EDT1,460.00132.80146.80155.000.00--10.00%
FICO250117C014700002024-07-05 12:54PM EDT1,470.00215.67249.00258.100.00-100.00%
FICO250117C015000002024-07-15 1:07PM EDT1,500.00229.10380.40390.000.00-110.00%
FICO250117C015100002024-10-08 2:54PM EDT1,510.00521.150.000.000.00-440.00%
FICO250117C015200002024-08-23 10:06AM EDT1,520.00309.10459.00468.000.00-110.00%
FICO250117C015300002024-07-18 12:52PM EDT1,530.00209.40308.10316.000.00-100.00%
FICO250117C015400002024-08-15 3:49PM EDT1,540.00290.40387.00397.000.00-110.00%
FICO250117C015500002024-07-17 3:27PM EDT1,550.00202.30294.00302.000.00-210.00%
FICO250117C015600002024-07-18 12:59PM EDT1,560.00193.40284.90294.000.00-100.00%
FICO250117C015700002024-07-15 1:06PM EDT1,570.00188.60327.10337.000.00-100.00%
FICO250117C015800002024-07-16 9:37AM EDT1,580.00184.80260.00267.700.00-110.00%
FICO250117C016000002024-08-01 2:56PM EDT1,600.00153.41225.10233.500.00-100.00%
FICO250117C016200002024-09-09 3:40PM EDT1,620.00258.70445.00453.100.00-1343.09%
FICO250117C016400002024-08-29 11:08AM EDT1,640.00215.00343.00351.300.00-140.00%
FICO250117C016800002024-09-06 9:57AM EDT1,680.00215.98301.00309.000.00-120.00%
FICO250117C017000002024-10-01 12:18PM EDT1,700.00307.510.000.000.00-20220.00%
FICO250117C017200002024-09-20 3:03PM EDT1,720.00305.600.000.000.00-110.00%
FICO250117C017400002024-08-28 3:28PM EDT1,740.00152.12269.20277.000.00-210.00%
FICO250117C017600002024-09-18 9:51AM EDT1,760.00233.000.000.000.00-140.00%
FICO250117C017800002024-09-09 2:46PM EDT1,780.00155.97314.20322.600.00-2640.43%
FICO250117C018000002024-09-04 11:44AM EDT1,800.00132.80216.00222.800.00-1640.00%
FICO250117C018200002024-10-09 10:57AM EDT1,820.00298.100.000.000.00-140.00%
FICO250117C018400002024-09-03 10:14AM EDT1,840.00118.00204.00212.000.00-1216.86%
FICO250117C018600002024-08-15 12:30PM EDT1,860.00129.00167.00174.800.00-120.00%
FICO250117C018800002024-09-03 11:38AM EDT1,880.00100.00189.90196.000.00-1223.15%
FICO250117C019000002024-08-15 10:14AM EDT1,900.00130.60147.00152.000.00-1112.99%
FICO250117C019400002024-10-11 3:54PM EDT1,940.00208.340.000.000.00-4570.00%
FICO250117C019600002024-10-07 10:37AM EDT1,960.00146.000.000.000.00-120.00%
FICO250117C019800002024-10-11 3:59PM EDT1,980.00185.700.000.000.00-4140.00%
FICO250117C020000002024-10-11 3:16PM EDT2,000.00166.000.000.000.00-103160.00%
FICO250117C020200002024-10-10 3:46PM EDT2,020.00143.200.000.000.00--20.00%
FICO250117C020400002024-10-11 3:59PM EDT2,040.00152.200.000.000.00--20.00%
FICO250117C020600002024-10-11 1:44PM EDT2,060.00131.200.000.000.00--10.39%
FICO250117C020800002024-10-11 11:43AM EDT2,080.00126.590.000.000.00--50.78%
FICO250117C021000002024-10-11 11:43AM EDT2,100.00117.600.000.000.00-590.78%
FICO250117C021600002024-10-11 10:30AM EDT2,160.0088.900.000.000.00--11.56%
FICO250117C021800002024-10-10 11:07AM EDT2,180.0079.800.000.000.00--23.13%
FICO250117C022000002024-10-01 12:47PM EDT2,200.0053.700.000.000.00-1323.13%
FICO250117C023000002024-10-07 11:06AM EDT2,300.0036.500.000.000.00-2153.13%
FICO250117C024000002024-10-07 1:27PM EDT2,400.0024.900.000.000.00-146.25%
FICO250117C024800002024-10-11 9:42AM EDT2,480.0025.000.000.000.00--16.25%
FICO250117C025000002024-09-19 3:18PM EDT2,500.0016.350.000.000.00--16.25%
FICO250117C027000002024-10-09 10:16AM EDT2,700.006.900.000.000.00-41012.50%
FICO250117C028000002024-10-10 3:34PM EDT2,800.005.370.000.000.00--1012.50%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FICO250117P006600002024-10-07 10:46AM EDT660.000.240.000.000.00-2550.00%
FICO250117P006800002024-08-26 11:42AM EDT680.000.400.004.600.00-1694.89%
FICO250117P007000002024-08-01 11:13AM EDT700.000.500.004.800.00-1593.05%
FICO250117P007200002024-10-09 10:57AM EDT720.000.250.000.000.00-1225.00%
FICO250117P007400002024-07-10 9:39AM EDT740.001.150.056.300.00-4292.00%
FICO250117P007600002024-08-20 11:41AM EDT760.000.850.004.800.00-2386.32%
FICO250117P007800002024-08-09 12:58PM EDT780.002.800.004.800.00-81684.19%
FICO250117P008200002024-10-03 10:26AM EDT820.000.700.000.000.00-2325.00%
FICO250117P008600002024-07-08 9:33AM EDT860.002.900.157.900.00--182.13%
FICO250117P008800002024-07-08 9:33AM EDT880.003.400.308.300.00--180.94%
FICO250117P009000002024-09-23 9:54AM EDT900.000.420.000.000.00-2425.00%
FICO250117P009200002024-10-03 10:26AM EDT920.000.800.000.000.00--125.00%
FICO250117P010000002024-10-09 10:14AM EDT1,000.001.200.000.000.00-1525.00%
FICO250117P010200002024-07-09 1:11PM EDT1,020.008.604.6010.000.00-6374.27%
FICO250117P010600002024-08-30 10:16AM EDT1,060.004.290.056.800.00-1062.31%
FICO250117P010800002024-10-09 11:04AM EDT1,080.001.540.000.000.00-21225.00%
FICO250117P011000002024-09-19 3:46PM EDT1,100.002.270.000.000.00-2325.00%
FICO250117P011400002024-09-23 9:54AM EDT1,140.002.500.000.000.00--225.00%
FICO250117P011600002024-09-23 9:53AM EDT1,160.001.960.000.000.00-4525.00%
FICO250117P011800002024-08-01 10:43AM EDT1,180.0015.603.6011.000.00--260.39%
FICO250117P011900002024-10-09 11:04AM EDT1,190.002.770.000.000.00-2825.00%
FICO250117P012000002024-09-03 2:07PM EDT1,200.008.300.057.200.00-2252.13%
FICO250117P012300002024-08-22 9:59AM EDT1,230.0010.402.459.600.00-1154.47%
FICO250117P012400002024-08-12 9:47AM EDT1,240.0019.357.0014.000.00-121259.76%
FICO250117P012500002024-09-19 11:09AM EDT1,250.006.490.000.000.00-282512.50%
FICO250117P012700002024-07-29 12:13PM EDT1,270.0036.5010.7016.400.00--160.55%
FICO250117P012800002024-08-05 9:57AM EDT1,280.0054.4410.5017.900.00-1260.35%
FICO250117P013000002024-09-12 11:19AM EDT1,300.0012.401.608.600.00-14952.75%
FICO250117P013100002024-09-27 2:19PM EDT1,310.007.500.000.000.00-211512.50%
FICO250117P013200002024-09-12 3:20PM EDT1,320.0012.702.209.100.00--151.83%
FICO250117P013300002024-07-23 10:00AM EDT1,330.0039.4316.8020.800.00-1060.11%
FICO250117P013400002024-08-21 11:48AM EDT1,340.0020.905.7013.000.00--150.60%
FICO250117P013900002024-07-17 1:51PM EDT1,390.0056.3025.4032.300.00-1261.82%
FICO250117P014000002024-08-27 9:33AM EDT1,400.0029.460.000.000.00-110612.50%
FICO250117P014100002024-07-17 1:51PM EDT1,410.0061.7028.3035.200.00-2261.75%
FICO250117P014200002024-07-17 1:57PM EDT1,420.0064.3030.8036.500.00-2361.93%
FICO250117P014300002024-07-17 1:51PM EDT1,430.0067.5031.3038.200.00-1261.63%
FICO250117P014400002024-07-23 10:00AM EDT1,440.0064.3231.8037.000.00-1660.53%
FICO250117P014500002024-10-08 3:47PM EDT1,450.0011.850.000.000.00-101112.50%
FICO250117P014600002024-08-07 11:42AM EDT1,460.0063.2035.0042.400.00-1260.98%
FICO250117P014700002024-07-17 2:39PM EDT1,470.0080.7039.0045.200.00-1161.76%
FICO250117P014800002024-07-17 2:39PM EDT1,480.0083.9041.1047.200.00-1161.82%
FICO250117P014900002024-08-30 1:16PM EDT1,490.0046.5017.1022.600.00-1249.49%
FICO250117P015000002024-08-13 11:58AM EDT1,500.0057.0028.9034.000.00-357953.67%
FICO250117P015100002024-08-05 9:34AM EDT1,510.00138.700.000.000.00-1112.50%
FICO250117P015200002024-08-23 10:06AM EDT1,520.0050.4018.9025.800.00-1148.92%
FICO250117P015500002024-10-09 10:18AM EDT1,550.0016.700.000.000.00-11212.50%
FICO250117P015600002024-07-17 9:37AM EDT1,560.00119.3365.0073.900.00-1164.85%
FICO250117P015700002024-06-20 9:30AM EDT1,570.00208.90127.70134.400.00--185.62%
FICO250117P015800002024-10-10 10:46AM EDT1,580.0021.000.000.000.00-1712.50%
FICO250117P016000002024-10-11 2:38PM EDT1,600.0023.500.000.000.00-63026.25%
FICO250117P016200002024-10-07 2:38PM EDT1,620.0031.080.000.000.00-146.25%
FICO250117P016400002024-10-07 2:38PM EDT1,640.0034.130.000.000.00-116.25%
FICO250117P016600002024-08-07 3:03PM EDT1,660.00147.5096.10101.900.00--164.98%
FICO250117P016800002024-10-08 3:15PM EDT1,680.0036.300.000.000.00-116.25%
FICO250117P017000002024-10-09 9:51AM EDT1,700.0035.900.000.000.00-126.25%
FICO250117P017400002024-08-12 12:37PM EDT1,740.00148.0091.7099.000.00-1155.46%
FICO250117P017600002024-10-11 10:25AM EDT1,760.0051.700.000.000.00-156.25%
FICO250117P017800002024-10-11 12:05PM EDT1,780.0053.650.000.000.00-156.25%
FICO250117P018000002024-10-11 3:56PM EDT1,800.0056.830.000.000.00-1116.25%
FICO250117P018200002024-10-11 10:39AM EDT1,820.0067.000.000.000.00-243.13%
FICO250117P018400002024-09-26 2:20PM EDT1,840.0098.400.000.000.00-123.13%
FICO250117P018600002024-09-13 1:02PM EDT1,860.00128.9069.2074.200.00--037.15%
FICO250117P018800002024-10-10 1:03PM EDT1,880.0089.100.000.000.00-113.13%
FICO250117P019000002024-10-09 10:51AM EDT1,900.0082.900.000.000.00-10103.13%
FICO250117P019200002024-10-10 10:29AM EDT1,920.00102.100.000.000.00--13.13%
FICO250117P019600002024-10-11 3:54PM EDT1,960.00105.600.000.000.00-131.56%
FICO250117P019800002024-10-03 3:29PM EDT1,980.00161.200.000.000.00-221.56%
FICO250117P020000002024-10-11 3:56PM EDT2,000.00122.870.000.000.00-260.78%
FICO250117P022000002024-08-27 12:59PM EDT2,200.00504.20303.00311.000.00--150.74%
FICO250117P023000002024-08-15 12:38PM EDT2,300.00552.00433.00443.000.00-1066.01%
FICO250117P024000002024-08-15 10:01AM EDT2,400.00588.00527.30536.000.00--071.40%
FICO250117P026000002024-08-29 11:40AM EDT2,600.00859.00675.00684.200.00--069.88%