Mercado abrirá em 1 h 41 min
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,13 +0,18 (+0,23%) OURO
2.307,70 -1,90 (-0,08%) Bitcoin USD
59.018,02 +816,17 (+1,40%)
Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240503C00063000 | 2024-04-16 11:34AM EDT | 63.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| FIS240503C00067500 | 2024-05-01 2:35PM EDT | 67.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| FIS240503C00069000 | 2024-05-02 9:30AM EDT | 69.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| FIS240503C00070000 | 2024-05-02 3:55PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 6.25% |
| FIS240503C00071000 | 2024-05-01 10:02AM EDT | 71.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 12.50% |
| FIS240503C00072000 | 2024-04-30 10:27AM EDT | 72.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 25.00% |
| FIS240503C00073000 | 2024-04-30 10:13AM EDT | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 1,324 | 25.00% |
| FIS240503C00074000 | 2024-04-26 10:05AM EDT | 74.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 179 | 25.00% |
| FIS240503C00075000 | 2024-04-25 11:23AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 500 | 50.00% |
| FIS240503C00076000 | 2024-04-19 2:08PM EDT | 76.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 50.00% |
| FIS240503C00077000 | 2024-04-30 3:22PM EDT | 77.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 50.00% |
| FIS240503C00078000 | 2024-04-19 9:30AM EDT | 78.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| FIS240503C00079000 | 2024-04-17 2:33PM EDT | 79.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| FIS240503C00080000 | 2024-04-19 9:30AM EDT | 80.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FIS240503C00081000 | 2024-04-08 2:02PM EDT | 81.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FIS240503C00082000 | 2024-04-08 10:16AM EDT | 82.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FIS240503C00084000 | 2024-04-08 9:30AM EDT | 84.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240503P00060000 | 2024-04-12 1:29PM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FIS240503P00066000 | 2024-04-29 2:54PM EDT | 66.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 92 | 23 | 25.00% |
| FIS240503P00066500 | 2024-04-29 2:54PM EDT | 66.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 50 | 25.00% |
| FIS240503P00067000 | 2024-05-02 11:58AM EDT | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 25.00% |
| FIS240503P00067500 | 2024-04-29 2:50PM EDT | 67.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 14 | 106 | 12.50% |
| FIS240503P00068000 | 2024-05-01 2:07PM EDT | 68.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 17 | 105 | 12.50% |
| FIS240503P00069000 | 2024-04-30 3:22PM EDT | 69.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 3.13% |
| FIS240503P00070000 | 2024-04-29 3:59PM EDT | 70.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 29 | 150 | 0.00% |
| FIS240503P00071000 | 2024-04-29 1:11PM EDT | 71.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 18 | 10 | 0.00% |
| FIS240503P00072000 | 2024-05-01 3:19PM EDT | 72.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 54 | 2 | 0.00% |
| FIS240503P00073000 | 2024-05-01 3:53PM EDT | 73.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 110 | 129 | 0.00% |
| FIS240503P00074000 | 2024-05-01 3:19PM EDT | 74.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 31 | 10 | 0.00% |
| FIS240503P00075000 | 2024-05-01 3:40PM EDT | 75.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 21 | 7 | 0.00% |
| FIS240503P00076000 | 2024-05-01 3:53PM EDT | 76.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| FIS240503P00081000 | 2024-04-10 1:21PM EDT | 81.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.