Mercado fechará em 6 h 15 min
BOVESPA
118.980,85 -157,01 (-0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,55 +0,22 (+0,27%) OURO
2.332,30 +3,30 (+0,14%) Bitcoin USD
64.653,99 -733,82 (-1,12%)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:44AM EDT. Mercado aberto.
Opções de comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS251219C00030000 | 2023-08-07 9:40AM EDT | 30.00 | 29.60 | 24.90 | 27.30 | 0.00 | - | - | 2 | 0.00% |
| FIS251219C00035000 | 2023-07-31 12:46PM EDT | 35.00 | 26.80 | 21.10 | 25.70 | 0.00 | - | - | 1 | 0.00% |
| FIS251219C00037500 | 2023-11-07 2:14PM EDT | 37.50 | 17.10 | 22.10 | 27.00 | 0.00 | - | - | 1 | 0.00% |
| FIS251219C00040000 | 2024-05-20 12:08PM EDT | 40.00 | 39.72 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| FIS251219C00042500 | 2024-04-24 1:47PM EDT | 42.50 | 31.48 | 35.00 | 39.50 | 0.00 | - | 1 | 86 | 50.64% |
| FIS251219C00045000 | 2024-02-09 10:43AM EDT | 45.00 | 20.91 | 27.80 | 29.20 | 0.00 | - | 5 | 15 | 0.00% |
| FIS251219C00047500 | 2024-01-19 4:29PM EDT | 47.50 | 17.60 | 19.60 | 23.30 | 0.00 | - | 2 | 13 | 0.00% |
| FIS251219C00050000 | 2024-06-14 10:44AM EDT | 50.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
| FIS251219C00052500 | 2024-04-05 9:30AM EDT | 52.50 | 24.56 | 22.70 | 24.00 | 0.00 | - | 1 | 12 | 0.00% |
| FIS251219C00055000 | 2024-05-20 9:30AM EDT | 55.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| FIS251219C00057500 | 2024-03-21 3:59PM EDT | 57.50 | 20.70 | 18.80 | 21.00 | 0.00 | - | 1 | 2 | 25.03% |
| FIS251219C00060000 | 2024-05-01 3:52PM EDT | 60.00 | 15.60 | 19.50 | 23.20 | 0.00 | - | 2 | 46 | 40.35% |
| FIS251219C00062500 | 2024-06-11 2:17PM EDT | 62.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| FIS251219C00065000 | 2024-03-13 12:43PM EDT | 65.00 | 14.50 | 15.40 | 18.00 | 0.00 | - | 5 | 6 | 32.80% |
| FIS251219C00067500 | 2024-04-29 2:20PM EDT | 67.50 | 13.31 | 15.40 | 16.70 | 0.00 | - | 3 | 18 | 33.13% |
| FIS251219C00070000 | 2024-06-10 9:50AM EDT | 70.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FIS251219C00072500 | 2024-05-31 2:44PM EDT | 72.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS251219C00075000 | 2024-05-01 3:56PM EDT | 75.00 | 8.30 | 10.40 | 15.00 | 0.00 | - | 1 | 13 | 38.59% |
| FIS251219C00077500 | 2024-05-30 10:56AM EDT | 77.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| FIS251219C00080000 | 2024-05-28 10:13AM EDT | 80.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.78% |
| FIS251219C00082500 | 2024-05-28 10:16AM EDT | 82.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
| FIS251219C00085000 | 2024-05-24 11:58AM EDT | 85.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FIS251219C00087500 | 2024-05-28 10:52AM EDT | 87.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 63 | 45 | 3.13% |
| FIS251219C00090000 | 2024-05-28 10:46AM EDT | 90.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| FIS251219C00095000 | 2024-05-24 3:40PM EDT | 95.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 3.13% |
| FIS251219C00100000 | 2024-05-17 11:49AM EDT | 100.00 | 4.90 | 3.70 | 4.80 | 0.00 | - | 1 | 4 | 31.29% |
| FIS251219C00105000 | 2024-06-17 10:47AM EDT | 105.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 6.25% |
| FIS251219C00110000 | 2024-04-26 2:30PM EDT | 110.00 | 1.80 | 0.85 | 2.95 | 0.00 | - | 1 | 2 | 30.26% |
| FIS251219C00115000 | 2024-06-05 3:18PM EDT | 115.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS251219P00025000 | 2023-11-03 9:30AM EDT | 25.00 | 1.25 | 0.00 | 3.40 | 0.00 | - | - | 1 | 71.24% |
| FIS251219P00027500 | 2023-11-17 11:40AM EDT | 27.50 | 1.30 | 0.55 | 1.45 | 0.00 | - | 1 | 5 | 57.32% |
| FIS251219P00030000 | 2023-11-17 11:35AM EDT | 30.00 | 1.70 | 1.00 | 2.30 | 0.00 | - | 2 | 32 | 60.25% |
| FIS251219P00032500 | 2023-09-29 9:30AM EDT | 32.50 | 2.05 | 2.05 | 5.20 | 0.00 | - | 1 | 1 | 71.77% |
| FIS251219P00035000 | 2024-03-20 11:14AM EDT | 35.00 | 1.00 | 0.35 | 2.05 | 0.00 | - | 2 | 8 | 55.02% |
| FIS251219P00040000 | 2024-05-15 3:07PM EDT | 40.00 | 0.72 | 0.00 | 1.95 | 0.00 | - | 1 | 40 | 46.46% |
| FIS251219P00042500 | 2024-06-10 12:13PM EDT | 42.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| FIS251219P00045000 | 2024-01-29 11:46AM EDT | 45.00 | 3.39 | 2.40 | 2.90 | 0.00 | - | 2 | 77 | 45.40% |
| FIS251219P00047500 | 2024-05-07 2:01PM EDT | 47.50 | 1.80 | 1.35 | 1.65 | 0.00 | - | 4 | 51 | 34.61% |
| FIS251219P00050000 | 2024-05-15 3:07PM EDT | 50.00 | 1.51 | 1.55 | 1.85 | 0.00 | - | 1 | 58 | 32.94% |
| FIS251219P00052500 | 2024-04-12 10:36AM EDT | 52.50 | 3.40 | 2.00 | 2.60 | 0.00 | - | 40 | 231 | 34.01% |
| FIS251219P00055000 | 2024-04-29 3:06PM EDT | 55.00 | 4.00 | 2.50 | 3.00 | 0.00 | - | 10 | 223 | 32.88% |
| FIS251219P00057500 | 2024-04-12 10:56AM EDT | 57.50 | 4.70 | 3.20 | 3.60 | 0.00 | - | 83 | 95 | 32.41% |
| FIS251219P00060000 | 2024-03-04 10:53AM EDT | 60.00 | 5.86 | 4.70 | 5.00 | 0.00 | - | 1 | 71 | 34.61% |
| FIS251219P00062500 | 2024-04-16 10:04AM EDT | 62.50 | 6.40 | 3.50 | 4.20 | 0.00 | - | 1 | 78 | 28.59% |
| FIS251219P00065000 | 2024-01-08 12:29PM EDT | 65.00 | 11.10 | 10.90 | 11.90 | 0.00 | - | 1 | 25 | 50.14% |
| FIS251219P00067500 | 2024-01-08 12:08PM EDT | 67.50 | 12.40 | 12.30 | 13.20 | 0.00 | - | 1 | 12 | 50.07% |
| FIS251219P00070000 | 2024-05-23 12:09PM EDT | 70.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 1.56% |
| FIS251219P00072500 | 2024-03-06 4:49PM EDT | 72.50 | 11.00 | 9.50 | 10.00 | 0.00 | - | 6 | 60 | 32.93% |
| FIS251219P00075000 | 2024-04-24 3:46PM EDT | 75.00 | 11.20 | 7.60 | 9.20 | 0.00 | - | - | 4 | 27.00% |
| FIS251219P00077500 | 2024-04-24 3:45PM EDT | 77.50 | 12.60 | 7.00 | 9.10 | 0.00 | - | - | 1 | 22.97% |
| FIS251219P00080000 | 2023-12-01 1:14PM EDT | 80.00 | 21.85 | 21.00 | 22.80 | 0.00 | - | 5 | 5 | 53.52% |
| FIS251219P00090000 | 2024-05-01 3:24PM EDT | 90.00 | 23.57 | 14.70 | 17.30 | 0.00 | - | - | 1 | 22.34% |
© 2024 Yahoo. Todos os direitos reservados.