Mercado fechará em 6 h 11 min
BOVESPA
119.044,77 -93,09 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,57 +0,24 (+0,30%) OURO
2.331,40 +2,40 (+0,10%) Bitcoin USD
64.852,68 -525,93 (-0,80%)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:49AM EDT. Mercado aberto.
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240621C00032500 | 2023-11-29 11:06AM EDT | 32.50 | 25.90 | 27.30 | 28.30 | 0.00 | - | - | 1 | 0.00% |
| FIS240621C00035000 | 2023-11-07 10:42AM EDT | 35.00 | 16.90 | 24.40 | 24.80 | 0.00 | - | - | 2 | 0.00% |
| FIS240621C00040000 | 2024-06-07 3:08PM EDT | 40.00 | 37.20 | 34.00 | 38.20 | 0.00 | - | 35 | 0 | 516.89% |
| FIS240621C00042500 | 2024-06-07 3:08PM EDT | 42.50 | 34.70 | 31.60 | 35.80 | 0.00 | - | 90 | 0 | 485.94% |
| FIS240621C00045000 | 2024-06-07 3:08PM EDT | 45.00 | 32.00 | 29.10 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| FIS240621C00047500 | 2024-06-14 11:54AM EDT | 47.50 | 28.30 | 26.60 | 30.80 | 0.00 | - | 2 | 7 | 412.40% |
| FIS240621C00050000 | 2024-06-07 3:15PM EDT | 50.00 | 27.00 | 24.10 | 28.30 | 0.00 | - | 210 | 0 | 378.22% |
| FIS240621C00052500 | 2024-06-07 3:15PM EDT | 52.50 | 24.50 | 21.60 | 25.80 | 0.00 | - | 351 | 0 | 345.51% |
| FIS240621C00055000 | 2024-06-07 3:15PM EDT | 55.00 | 22.00 | 19.00 | 23.20 | 0.00 | - | 770 | 3 | 307.62% |
| FIS240621C00057500 | 2024-06-07 3:15PM EDT | 57.50 | 19.80 | 16.60 | 20.80 | 0.00 | - | 910 | 85 | 283.40% |
| FIS240621C00060000 | 2024-06-07 3:15PM EDT | 60.00 | 17.24 | 14.10 | 18.10 | 0.00 | - | 1,400 | 58 | 242.58% |
| FIS240621C00062500 | 2024-06-07 3:15PM EDT | 62.50 | 14.90 | 11.70 | 15.80 | 0.00 | - | 1,400 | 0 | 224.61% |
| FIS240621C00065000 | 2024-06-13 3:49PM EDT | 65.00 | 12.10 | 9.90 | 12.40 | 0.00 | - | 3 | 9 | 149.41% |
| FIS240621C00067500 | 2024-06-17 2:23PM EDT | 67.50 | 8.50 | 7.60 | 10.70 | 0.00 | - | 1 | 15 | 69.73% |
| FIS240621C00070000 | 2024-06-13 1:28PM EDT | 70.00 | 6.27 | 5.10 | 7.40 | 0.00 | - | 2 | 6 | 100.29% |
| FIS240621C00072000 | 2024-06-14 3:04PM EDT | 72.00 | 4.42 | 4.20 | 4.60 | 0.00 | - | 1 | 20 | 33.20% |
| FIS240621C00072500 | 2024-06-07 10:52AM EDT | 72.50 | 4.60 | 2.35 | 3.80 | 0.00 | - | 698 | 40 | 0.00% |
| FIS240621C00073000 | 2024-06-13 3:53PM EDT | 73.00 | 4.20 | 2.45 | 3.30 | 0.00 | - | 22 | 20 | 0.00% |
| FIS240621C00074000 | 2024-06-13 2:33PM EDT | 74.00 | 2.90 | 1.85 | 2.60 | 0.00 | - | 4 | 34 | 20.70% |
| FIS240621C00075000 | 2024-06-17 3:20PM EDT | 75.00 | 1.45 | 1.35 | 2.15 | 0.00 | - | 116 | 911 | 38.38% |
| FIS240621C00076000 | 2024-06-17 2:47PM EDT | 76.00 | 0.75 | 0.65 | 1.10 | 0.00 | - | 9 | 1,483 | 24.76% |
| FIS240621C00077000 | 2024-06-17 3:31PM EDT | 77.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 7 | 80 | 20.17% |
| FIS240621C00077500 | 2024-06-17 2:10PM EDT | 77.50 | 0.25 | 0.15 | 0.30 | +0.10 | +66.67% | 1 | 588 | 20.75% |
| FIS240621C00078000 | 2024-06-17 9:35AM EDT | 78.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 57 | 21.58% |
| FIS240621C00079000 | 2024-06-17 2:31PM EDT | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 423 | 6.25% |
| FIS240621C00080000 | 2024-06-17 3:20PM EDT | 80.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 10 | 648 | 49.61% |
| FIS240621C00081000 | 2024-05-30 12:40PM EDT | 81.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 10 | 19 | 57.72% |
| FIS240621C00082000 | 2024-06-14 12:16PM EDT | 82.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| FIS240621C00082500 | 2024-05-30 1:05PM EDT | 82.50 | 0.12 | 0.05 | 0.45 | 0.00 | - | 1 | 21 | 57.72% |
| FIS240621C00083000 | 2024-06-17 2:24PM EDT | 83.00 | 0.06 | 0.05 | 0.00 | 0.00 | - | 11 | 20 | 25.00% |
| FIS240621C00084000 | 2024-06-14 12:16PM EDT | 84.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 75.49% |
| FIS240621C00085000 | 2024-06-17 9:54AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 84 | 82.03% |
| FIS240621C00086000 | 2024-06-17 10:27AM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 104 | 25.00% |
| FIS240621C00087000 | 2024-06-07 3:32PM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 94.63% |
| FIS240621C00088000 | 2024-06-14 2:30PM EDT | 88.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 10 | 60.16% |
| FIS240621C00090000 | 2024-06-03 9:30AM EDT | 90.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 8 | 64 | 68.75% |
| FIS240621C00095000 | 2024-06-03 12:49PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| FIS240621C00100000 | 2024-05-31 10:42AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 511 | 538 | 105.47% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240621P00025000 | 2023-11-07 1:43PM EDT | 25.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 482.03% |
| FIS240621P00027500 | 2023-07-18 9:30AM EDT | 27.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| FIS240621P00030000 | 2023-11-07 2:32PM EDT | 30.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 432.81% |
| FIS240621P00032500 | 2023-10-27 1:29PM EDT | 32.50 | 1.15 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 439.84% |
| FIS240621P00035000 | 2024-04-29 3:28PM EDT | 35.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 2 | 12 | 519.92% |
| FIS240621P00037500 | 2024-05-21 2:07PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 26 | 395.31% |
| FIS240621P00040000 | 2024-03-28 3:47PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 72 | 363.67% |
| FIS240621P00042500 | 2024-05-20 12:07PM EDT | 42.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 784 | 333.98% |
| FIS240621P00045000 | 2024-06-17 11:35AM EDT | 45.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 9 | 55 | 305.86% |
| FIS240621P00047500 | 2024-04-19 11:59AM EDT | 47.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 622 | 279.10% |
| FIS240621P00050000 | 2024-05-30 2:57PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 553 | 50.00% |
| FIS240621P00052500 | 2024-04-19 11:15AM EDT | 52.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 776 | 171.88% |
| FIS240621P00055000 | 2024-04-18 11:24AM EDT | 55.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 7 | 444 | 153.13% |
| FIS240621P00057500 | 2024-05-16 9:30AM EDT | 57.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 354 | 211.43% |
| FIS240621P00060000 | 2024-06-11 1:49PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 348 | 100.78% |
| FIS240621P00062500 | 2024-06-17 3:12PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 519 | 85.94% |
| FIS240621P00065000 | 2024-06-14 1:55PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 454 | 71.09% |
| FIS240621P00066000 | 2024-06-17 11:52AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 64.84% |
| FIS240621P00067500 | 2024-06-17 12:31PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 670 | 25.00% |
| FIS240621P00070000 | 2024-06-03 10:06AM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 25.00% |
| FIS240621P00071000 | 2024-06-17 11:52AM EDT | 71.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 31 | 57.62% |
| FIS240621P00072000 | 2024-06-17 12:38PM EDT | 72.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 100 | 98 | 51.27% |
| FIS240621P00072500 | 2024-06-12 9:45AM EDT | 72.50 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 805 | 50.00% |
| FIS240621P00073000 | 2024-06-14 3:06PM EDT | 73.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 2,017 | 36.82% |
| FIS240621P00074000 | 2024-06-14 3:56PM EDT | 74.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 127 | 193 | 45.51% |
| FIS240621P00075000 | 2024-06-17 10:19AM EDT | 75.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 2 | 297 | 29.40% |
| FIS240621P00076000 | 2024-06-17 2:54PM EDT | 76.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 34 | 120 | 26.71% |
| FIS240621P00077000 | 2024-06-14 10:25AM EDT | 77.00 | 1.79 | 1.00 | 1.35 | 0.00 | - | 20 | 41 | 34.82% |
| FIS240621P00077500 | 2024-06-10 2:32PM EDT | 77.50 | 1.20 | 1.40 | 1.80 | 0.00 | - | 12 | 332 | 39.65% |
| FIS240621P00078000 | 2024-06-14 10:45AM EDT | 78.00 | 2.31 | 1.35 | 2.00 | 0.00 | - | 1 | 56 | 35.25% |
| FIS240621P00080000 | 2024-06-17 3:30PM EDT | 80.00 | 3.80 | 3.70 | 4.00 | 0.00 | - | 6 | 0 | 54.30% |
| FIS240621P00082000 | 2024-06-04 9:49AM EDT | 82.00 | 6.10 | 4.00 | 7.10 | 0.00 | - | 12 | 0 | 114.06% |
| FIS240621P00082500 | 2024-04-10 9:50AM EDT | 82.50 | 10.30 | 6.30 | 9.50 | 0.00 | - | - | 8 | 129.39% |
| FIS240621P00083000 | 2024-06-10 11:03AM EDT | 83.00 | 6.30 | 4.80 | 9.00 | 0.00 | - | - | 1 | 73.24% |
| FIS240621P00089000 | 2024-05-30 11:10AM EDT | 89.00 | 15.00 | 10.80 | 14.90 | 0.00 | - | 5 | 0 | 108.98% |
| FIS240621P00090000 | 2024-05-31 1:45PM EDT | 90.00 | 15.50 | 11.80 | 15.90 | 0.00 | - | 5 | 5 | 114.75% |
| FIS240621P00095000 | 2024-05-31 10:23AM EDT | 95.00 | 20.80 | 16.90 | 20.90 | 0.00 | - | 1 | 0 | 145.70% |
| FIS240621P00100000 | 2023-03-13 2:09PM EDT | 100.00 | 47.32 | 42.20 | 46.90 | 0.00 | - | - | 0 | 889.16% |
© 2024 Yahoo. Todos os direitos reservados.