Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.748,05 +1.399,01 (+2,14%)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS250117C00025000 | 2024-05-13 3:20PM EDT | 25.00 | 50.70 | 51.60 | 55.60 | 0.00 | - | 1 | 1 | 71.09% |
| FIS250117C00027500 | 2024-01-10 4:08PM EDT | 27.50 | 35.40 | 32.00 | 37.00 | 0.00 | - | 2 | 2 | 0.00% |
| FIS250117C00030000 | 2024-02-16 11:58AM EDT | 30.00 | 33.93 | 37.10 | 42.00 | 0.00 | - | 6 | 42 | 0.00% |
| FIS250117C00032500 | 2023-11-10 11:44AM EDT | 32.50 | 20.70 | 25.50 | 29.10 | 0.00 | - | - | 45 | 0.00% |
| FIS250117C00035000 | 2024-03-05 4:29PM EDT | 35.00 | 35.12 | 35.70 | 39.30 | 0.00 | - | 1 | 46 | 0.00% |
| FIS250117C00037500 | 2023-11-10 11:42AM EDT | 37.50 | 16.80 | 22.40 | 24.10 | 0.00 | - | 12 | 33 | 0.00% |
| FIS250117C00040000 | 2024-04-25 12:58PM EDT | 40.00 | 31.30 | 37.20 | 41.20 | 0.00 | - | 2 | 47 | 56.52% |
| FIS250117C00042500 | 2024-05-16 1:52PM EDT | 42.50 | 36.30 | 34.80 | 38.80 | 0.00 | - | 1 | 30 | 53.64% |
| FIS250117C00045000 | 2024-05-15 12:21PM EDT | 45.00 | 32.95 | 32.40 | 36.50 | 0.00 | - | 3 | 190 | 51.37% |
| FIS250117C00047500 | 2024-05-03 3:52PM EDT | 47.50 | 24.70 | 30.00 | 34.10 | 0.00 | - | 3 | 179 | 67.04% |
| FIS250117C00050000 | 2024-05-07 3:59PM EDT | 50.00 | 25.50 | 27.70 | 31.80 | 0.00 | - | 1 | 176 | 63.48% |
| FIS250117C00052500 | 2024-04-17 3:12PM EDT | 52.50 | 20.42 | 26.10 | 27.80 | 0.00 | - | 1 | 243 | 47.35% |
| FIS250117C00055000 | 2024-05-10 11:38AM EDT | 55.00 | 21.00 | 24.60 | 25.30 | 0.00 | - | 1 | 399 | 43.27% |
| FIS250117C00057500 | 2024-05-13 12:23PM EDT | 57.50 | 20.45 | 22.40 | 24.40 | 0.00 | - | 1 | 289 | 49.95% |
| FIS250117C00060000 | 2024-05-14 3:55PM EDT | 60.00 | 19.00 | 19.70 | 20.80 | 0.00 | - | 10 | 725 | 38.81% |
| FIS250117C00062500 | 2024-04-29 3:57PM EDT | 62.50 | 11.80 | 18.20 | 19.30 | 0.00 | - | 1 | 490 | 40.64% |
| FIS250117C00065000 | 2024-05-15 3:43PM EDT | 65.00 | 15.70 | 16.20 | 18.50 | 0.00 | - | 1 | 1,317 | 45.08% |
| FIS250117C00067500 | 2024-05-14 12:26PM EDT | 67.50 | 12.20 | 14.20 | 14.70 | 0.00 | - | 11 | 591 | 34.25% |
| FIS250117C00070000 | 2024-05-17 1:13PM EDT | 70.00 | 12.59 | 12.50 | 13.90 | +0.29 | +2.36% | 115 | 2,011 | 37.70% |
| FIS250117C00072500 | 2024-05-15 11:02AM EDT | 72.50 | 10.00 | 10.80 | 11.00 | 0.00 | - | 2 | 168 | 31.34% |
| FIS250117C00075000 | 2024-05-17 12:36PM EDT | 75.00 | 9.30 | 9.20 | 11.20 | +0.30 | +3.33% | 3 | 324 | 37.67% |
| FIS250117C00077500 | 2024-05-15 9:32AM EDT | 77.50 | 7.30 | 7.80 | 8.00 | 0.00 | - | 2 | 1,069 | 29.69% |
| FIS250117C00080000 | 2024-05-15 2:58PM EDT | 80.00 | 6.06 | 6.50 | 6.70 | 0.00 | - | 14 | 91 | 28.95% |
| FIS250117C00082500 | 2024-05-17 12:18PM EDT | 82.50 | 5.41 | 5.30 | 5.60 | +1.59 | +41.62% | 3 | 71 | 28.49% |
| FIS250117C00085000 | 2024-05-14 10:06AM EDT | 85.00 | 3.97 | 4.40 | 4.60 | 0.00 | - | 4 | 220 | 27.93% |
| FIS250117C00087500 | 2024-05-16 2:08PM EDT | 87.50 | 3.60 | 3.60 | 3.80 | 0.00 | - | 7 | 160 | 27.70% |
| FIS250117C00090000 | 2024-05-17 9:30AM EDT | 90.00 | 2.98 | 2.90 | 3.10 | +0.57 | +23.65% | 2 | 394 | 27.42% |
| FIS250117C00095000 | 2024-05-17 12:24PM EDT | 95.00 | 1.90 | 1.85 | 2.00 | +0.50 | +35.71% | 4 | 75 | 26.86% |
| FIS250117C00100000 | 2024-05-16 10:11AM EDT | 100.00 | 1.20 | 1.15 | 1.30 | +0.05 | +4.35% | 7 | 165 | 26.73% |
| FIS250117C00105000 | 2024-05-17 10:39AM EDT | 105.00 | 0.75 | 0.70 | 0.85 | +0.05 | +7.14% | 6 | 837 | 26.81% |
| FIS250117C00110000 | 2024-04-16 3:27PM EDT | 110.00 | 0.31 | 0.40 | 0.55 | 0.00 | - | 1 | 13 | 26.88% |
| FIS250117C00115000 | 2023-08-24 9:30AM EDT | 115.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 10 | 46 | 29.47% |
| FIS250117C00120000 | 2023-11-27 11:27AM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 16 | 26.51% |
| FIS250117C00125000 | 2023-11-27 11:27AM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 137 | 28.57% |
| FIS250117C00130000 | 2024-05-16 9:30AM EDT | 130.00 | 0.15 | 0.05 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| FIS250117C00135000 | 2023-08-09 9:30AM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 12.50% |
| FIS250117C00140000 | 2024-03-11 12:43PM EDT | 140.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 125 | 53.00% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS250117P00025000 | 2024-04-11 11:39AM EDT | 25.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 208 | 66.21% |
| FIS250117P00027500 | 2024-01-09 10:57AM EDT | 27.50 | 0.26 | 0.05 | 1.50 | 0.00 | - | 2 | 4 | 82.03% |
| FIS250117P00030000 | 2024-05-07 9:30AM EDT | 30.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 66 | 54.79% |
| FIS250117P00032500 | 2023-04-26 12:18PM EDT | 32.50 | 2.15 | 1.10 | 3.70 | 0.00 | - | 6 | 7 | 94.65% |
| FIS250117P00035000 | 2024-05-02 10:17AM EDT | 35.00 | 0.37 | 0.15 | 0.50 | 0.00 | - | 1 | 21 | 54.44% |
| FIS250117P00037500 | 2024-05-03 12:25PM EDT | 37.50 | 0.20 | 0.20 | 0.70 | 0.00 | - | 2 | 122 | 53.47% |
| FIS250117P00040000 | 2024-05-08 2:13PM EDT | 40.00 | 0.31 | 0.25 | 0.70 | 0.00 | - | 1 | 89 | 54.22% |
| FIS250117P00042500 | 2024-02-14 3:34PM EDT | 42.50 | 1.30 | 0.60 | 0.75 | 0.00 | - | 1 | 82 | 50.83% |
| FIS250117P00045000 | 2024-04-11 1:02PM EDT | 45.00 | 0.58 | 0.20 | 1.70 | 0.00 | - | 1 | 433 | 58.30% |
| FIS250117P00047500 | 2024-01-23 1:44PM EDT | 47.50 | 2.30 | 1.65 | 1.80 | 0.00 | - | 1 | 827 | 54.03% |
| FIS250117P00050000 | 2024-05-02 11:24AM EDT | 50.00 | 1.16 | 0.25 | 0.00 | 0.00 | - | 1 | 709 | 12.50% |
| FIS250117P00052500 | 2024-04-12 12:59PM EDT | 52.50 | 1.43 | 0.70 | 0.80 | 0.00 | - | 10 | 231 | 36.48% |
| FIS250117P00055000 | 2024-05-07 10:17AM EDT | 55.00 | 1.00 | 0.60 | 0.75 | 0.00 | - | 2 | 795 | 32.52% |
| FIS250117P00057500 | 2024-05-02 12:08PM EDT | 57.50 | 2.30 | 0.80 | 0.90 | 0.00 | - | 3 | 336 | 30.79% |
| FIS250117P00060000 | 2024-05-15 1:57PM EDT | 60.00 | 1.25 | 1.00 | 1.15 | 0.00 | - | 10 | 1,151 | 29.68% |
| FIS250117P00062500 | 2024-05-17 1:01PM EDT | 62.50 | 1.40 | 1.30 | 1.45 | -0.18 | -11.39% | 5 | 817 | 28.53% |
| FIS250117P00065000 | 2024-05-17 2:17PM EDT | 65.00 | 1.80 | 1.70 | 1.80 | -0.55 | -23.40% | 22 | 502 | 27.28% |
| FIS250117P00067500 | 2024-05-17 12:32PM EDT | 67.50 | 2.30 | 2.10 | 2.30 | -0.25 | -9.80% | 22 | 350 | 26.47% |
| FIS250117P00070000 | 2024-05-13 10:47AM EDT | 70.00 | 3.55 | 2.70 | 2.85 | 0.00 | - | 21 | 342 | 25.38% |
| FIS250117P00072500 | 2024-05-07 10:14AM EDT | 72.50 | 5.00 | 3.40 | 3.60 | 0.00 | - | 17 | 75 | 24.70% |
| FIS250117P00075000 | 2024-05-17 1:32PM EDT | 75.00 | 4.40 | 4.30 | 4.50 | -0.50 | -10.20% | 17 | 87 | 24.07% |
| FIS250117P00077500 | 2024-02-29 2:00PM EDT | 77.50 | 11.38 | 8.10 | 8.40 | 0.00 | - | 5 | 19 | 34.70% |
| FIS250117P00080000 | 2024-05-16 10:24AM EDT | 80.00 | 7.10 | 6.40 | 6.70 | 0.00 | - | 12 | 32 | 22.58% |
| FIS250117P00082500 | 2024-05-03 3:41PM EDT | 82.50 | 13.50 | 7.80 | 8.10 | 0.00 | - | 7 | 10 | 22.05% |
| FIS250117P00085000 | 2024-05-13 3:33PM EDT | 85.00 | 11.17 | 9.30 | 9.60 | 0.00 | - | 1 | 7 | 21.26% |
| FIS250117P00087500 | 2024-03-13 11:45AM EDT | 87.50 | 17.90 | 15.20 | 18.40 | 0.00 | - | 1 | 1 | 49.50% |
| FIS250117P00090000 | 2024-05-15 9:46AM EDT | 90.00 | 14.00 | 12.60 | 14.70 | 0.00 | - | 13 | 1 | 27.27% |
| FIS250117P00095000 | 2023-03-20 10:16AM EDT | 95.00 | 42.73 | 36.50 | 40.50 | 0.00 | - | 29 | 0 | 107.40% |
| FIS250117P00100000 | 2023-03-13 2:11PM EDT | 100.00 | 47.53 | 42.00 | 47.00 | 0.00 | - | 10 | 0 | 116.25% |
| FIS250117P00105000 | 2023-01-17 3:26PM EDT | 105.00 | 35.15 | 35.40 | 37.30 | 0.00 | - | - | 3 | 69.06% |
| FIS250117P00110000 | 2023-03-14 9:52AM EDT | 110.00 | 60.00 | 50.50 | 55.50 | 0.00 | - | 6 | 0 | 118.87% |
| FIS250117P00120000 | 2023-03-14 9:52AM EDT | 120.00 | 69.00 | 61.20 | 64.70 | 0.00 | - | - | 0 | 126.08% |
| FIS250117P00125000 | 2023-03-14 9:52AM EDT | 125.00 | 75.50 | 65.50 | 70.50 | 0.00 | - | - | 0 | 129.63% |
| FIS250117P00130000 | 2023-03-09 2:02PM EDT | 130.00 | 73.00 | 72.00 | 77.00 | 0.00 | - | - | 0 | 138.65% |
| FIS250117P00135000 | 2023-03-09 2:02PM EDT | 135.00 | 77.50 | 77.00 | 82.00 | 0.00 | - | - | 0 | 141.62% |
© 2024 Yahoo. Todos os direitos reservados.