Mercado fechará em 6 h 7 min
BOVESPA
119.209,49 +71,63 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.318,42 -78,78 (-0,15%) PETROLEO CRU
80,70 +0,37 (+0,46%) OURO
2.335,00 +6,00 (+0,26%) Bitcoin USD
64.852,66 -406,49 (-0,62%)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:53AM EDT. Mercado aberto.
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240719C00050000 | 2024-03-07 3:17PM EDT | 50.00 | 20.16 | 21.10 | 25.10 | 0.00 | - | 1 | 1 | 0.00% |
| FIS240719C00052500 | 2024-02-07 10:59AM EDT | 52.50 | 10.60 | 16.70 | 20.30 | 0.00 | - | 37 | 28 | 0.00% |
| FIS240719C00055000 | 2024-04-19 3:06PM EDT | 55.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 22 | 28 | 0.00% |
| FIS240719C00057500 | 2024-06-12 3:46PM EDT | 57.50 | 19.90 | 18.70 | 20.90 | 0.00 | - | 1 | 48 | 73.34% |
| FIS240719C00060000 | 2024-05-07 2:48PM EDT | 60.00 | 14.10 | 14.40 | 18.20 | 0.00 | - | 10 | 37 | 85.69% |
| FIS240719C00062500 | 2024-05-24 12:16PM EDT | 62.50 | 15.15 | 12.10 | 16.20 | 0.00 | - | 2 | 16 | 84.67% |
| FIS240719C00065000 | 2024-06-07 12:03PM EDT | 65.00 | 12.08 | 11.60 | 12.70 | 0.00 | - | 16 | 180 | 56.79% |
| FIS240719C00067500 | 2024-06-12 3:59PM EDT | 67.50 | 10.10 | 9.10 | 9.50 | 0.00 | - | 11 | 319 | 33.11% |
| FIS240719C00070000 | 2024-06-17 10:08AM EDT | 70.00 | 6.29 | 6.80 | 8.70 | 0.00 | - | 1 | 1,643 | 53.30% |
| FIS240719C00072500 | 2024-06-11 10:18AM EDT | 72.50 | 4.50 | 4.60 | 4.90 | 0.00 | - | 1 | 289 | 25.07% |
| FIS240719C00075000 | 2024-06-17 1:20PM EDT | 75.00 | 2.37 | 2.85 | 3.10 | 0.00 | - | 70 | 919 | 24.07% |
| FIS240719C00077500 | 2024-06-17 3:48PM EDT | 77.50 | 1.60 | 1.60 | 1.75 | 0.00 | - | 32 | 1,758 | 23.44% |
| FIS240719C00080000 | 2024-06-17 12:02PM EDT | 80.00 | 0.50 | 0.70 | 0.85 | 0.00 | - | 24 | 697 | 22.78% |
| FIS240719C00082500 | 2024-06-14 3:49PM EDT | 82.50 | 0.40 | 0.25 | 0.40 | 0.00 | - | 2 | 142 | 23.17% |
| FIS240719C00085000 | 2024-06-14 3:49PM EDT | 85.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 2 | 150 | 24.32% |
| FIS240719C00090000 | 2024-06-07 3:46PM EDT | 90.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 1 | 5 | 41.26% |
| FIS240719C00095000 | 2024-02-29 1:40PM EDT | 95.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | - | 1 | 46.44% |
| FIS240719C00115000 | 2024-06-12 3:24PM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 20 | 65.82% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240719P00037500 | 2023-12-22 2:45PM EDT | 37.50 | 0.55 | 0.05 | 0.35 | 0.00 | - | 4 | 4 | 125.20% |
| FIS240719P00040000 | 2024-05-02 11:25AM EDT | 40.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 128.81% |
| FIS240719P00042500 | 2024-02-09 1:55PM EDT | 42.50 | 0.42 | 0.00 | 1.40 | 0.00 | - | 3 | 7 | 135.16% |
| FIS240719P00045000 | 2024-03-25 3:31PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 2,465 | 108.40% |
| FIS240719P00047500 | 2023-12-27 2:23PM EDT | 47.50 | 1.30 | 0.70 | 0.80 | 0.00 | - | 363 | 378 | 115.53% |
| FIS240719P00050000 | 2024-06-13 11:13AM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 36 | 73.44% |
| FIS240719P00052500 | 2024-04-09 3:13PM EDT | 52.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 77 | 74.80% |
| FIS240719P00055000 | 2024-05-06 10:40AM EDT | 55.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 4 | 125 | 96.78% |
| FIS240719P00057500 | 2024-06-04 10:44AM EDT | 57.50 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 52.15% |
| FIS240719P00060000 | 2024-05-07 10:42AM EDT | 60.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 70 | 130 | 53.22% |
| FIS240719P00062500 | 2024-05-07 2:12PM EDT | 62.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 195 | 53.27% |
| FIS240719P00065000 | 2024-05-10 9:35AM EDT | 65.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 306 | 37.99% |
| FIS240719P00067500 | 2024-05-31 3:54PM EDT | 67.50 | 0.36 | 0.15 | 0.30 | 0.00 | - | 7 | 335 | 32.52% |
| FIS240719P00070000 | 2024-06-17 9:40AM EDT | 70.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 4 | 386 | 27.64% |
| FIS240719P00072500 | 2024-06-17 1:55PM EDT | 72.50 | 0.85 | 0.60 | 0.70 | 0.00 | - | 10 | 0 | 24.78% |
| FIS240719P00075000 | 2024-06-17 3:53PM EDT | 75.00 | 1.35 | 1.20 | 1.35 | 0.00 | - | 88 | 619 | 23.27% |
| FIS240719P00077500 | 2024-06-12 1:01PM EDT | 77.50 | 1.90 | 2.30 | 2.45 | 0.00 | - | 5 | 216 | 22.12% |
| FIS240719P00080000 | 2024-06-14 11:10AM EDT | 80.00 | 4.90 | 3.90 | 4.30 | 0.00 | - | 5 | 24 | 24.46% |
| FIS240719P00082500 | 2024-04-11 10:29AM EDT | 82.50 | 11.20 | 7.80 | 10.00 | 0.00 | - | - | 6 | 58.69% |
© 2024 Yahoo. Todos os direitos reservados.