Mercado fechará em 6 h 7 min
BOVESPA
119.209,49 +71,63 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.302,76 -94,44 (-0,18%) PETROLEO CRU
80,70 +0,37 (+0,46%) OURO
2.334,80 +5,80 (+0,25%) 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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS260116C00025000 | 2024-06-07 1:09PM EDT | 25.00 | 51.96 | 49.50 | 54.00 | 0.00 | - | 2 | 6 | 76.40% |
| FIS260116C00030000 | 2024-03-05 1:49PM EDT | 30.00 | 40.80 | 40.00 | 45.00 | 0.00 | - | 1 | 11 | 0.00% |
| FIS260116C00037500 | 2023-11-10 2:11PM EDT | 37.50 | 18.40 | 19.10 | 28.70 | 0.00 | - | - | 6 | 0.00% |
| FIS260116C00040000 | 2024-04-26 3:56PM EDT | 40.00 | 31.89 | 37.00 | 42.00 | 0.00 | - | 1 | 48 | 51.33% |
| FIS260116C00042500 | 2024-04-24 1:47PM EDT | 42.50 | 31.50 | 35.00 | 38.20 | 0.00 | - | 1 | 87 | 54.31% |
| FIS260116C00045000 | 2024-03-18 1:38PM EDT | 45.00 | 28.24 | 27.80 | 29.50 | 0.00 | - | 3 | 39 | 0.00% |
| FIS260116C00047500 | 2024-02-13 4:50PM EDT | 47.50 | 18.90 | 24.70 | 25.70 | 0.00 | - | 10 | 35 | 0.00% |
| FIS260116C00050000 | 2024-05-20 12:08PM EDT | 50.00 | 31.32 | 28.60 | 31.80 | 0.00 | - | 1 | 14 | 48.01% |
| FIS260116C00052500 | 2024-05-31 3:53PM EDT | 52.50 | 27.00 | 26.70 | 28.20 | 0.00 | - | 1 | 37 | 39.76% |
| FIS260116C00055000 | 2024-05-10 11:38AM EDT | 55.00 | 24.17 | 24.50 | 28.00 | 0.00 | - | 3 | 27 | 45.51% |
| FIS260116C00057500 | 2024-02-29 2:34PM EDT | 57.50 | 19.00 | 22.60 | 23.60 | 0.00 | - | 1 | 3 | 34.92% |
| FIS260116C00060000 | 2024-06-05 9:36AM EDT | 60.00 | 21.00 | 20.90 | 23.80 | 0.00 | - | 1 | 18 | 41.22% |
| FIS260116C00062500 | 2024-05-21 11:31AM EDT | 62.50 | 22.00 | 20.10 | 21.50 | 0.00 | - | 1 | 28 | 38.39% |
| FIS260116C00065000 | 2024-06-14 9:48AM EDT | 65.00 | 18.66 | 18.40 | 19.60 | 0.00 | - | 1 | 24 | 36.81% |
| FIS260116C00067500 | 2024-04-24 10:09AM EDT | 67.50 | 15.00 | 18.20 | 19.40 | 0.00 | - | 5 | 5 | 40.16% |
| FIS260116C00070000 | 2024-06-10 9:50AM EDT | 70.00 | 16.32 | 15.30 | 16.70 | 0.00 | - | 4 | 27 | 35.92% |
| FIS260116C00072500 | 2024-05-13 11:43AM EDT | 72.50 | 14.60 | 14.70 | 15.30 | 0.00 | - | 20 | 47 | 35.33% |
| FIS260116C00075000 | 2024-06-05 10:10AM EDT | 75.00 | 12.90 | 12.60 | 13.40 | 0.00 | - | 14 | 91 | 33.22% |
| FIS260116C00077500 | 2024-06-13 11:58AM EDT | 77.50 | 11.60 | 11.50 | 12.10 | 0.00 | - | 44 | 97 | 32.57% |
| FIS260116C00080000 | 2024-06-13 11:58AM EDT | 80.00 | 10.50 | 10.60 | 11.30 | 0.00 | - | 44 | 122 | 33.05% |
| FIS260116C00082500 | 2024-05-07 3:29PM EDT | 82.50 | 9.20 | 9.40 | 12.00 | 0.00 | - | 2 | 21 | 37.24% |
| FIS260116C00085000 | 2024-06-11 9:35AM EDT | 85.00 | 8.96 | 8.40 | 9.50 | 0.00 | - | 7 | 90 | 32.93% |
| FIS260116C00090000 | 2024-06-03 3:20PM EDT | 90.00 | 6.70 | 6.80 | 7.90 | 0.00 | - | 4 | 54 | 32.66% |
| FIS260116C00095000 | 2024-06-17 10:27AM EDT | 95.00 | 5.10 | 4.90 | 6.20 | 0.00 | - | 1 | 17 | 31.48% |
| FIS260116C00100000 | 2024-06-17 9:49AM EDT | 100.00 | 4.20 | 3.00 | 4.60 | 0.00 | - | 1 | 14 | 29.87% |
| FIS260116C00105000 | 2024-06-05 11:25AM EDT | 105.00 | 3.40 | 2.70 | 3.70 | 0.00 | - | 1 | 2 | 29.69% |
| FIS260116C00110000 | 2024-05-16 1:42PM EDT | 110.00 | 3.40 | 2.60 | 2.95 | 0.00 | - | 3 | 15 | 29.47% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS260116P00025000 | 2023-12-12 4:05PM EDT | 25.00 | 1.34 | 0.05 | 5.00 | 0.00 | - | 2 | 5 | 78.19% |
| FIS260116P00027500 | 2024-05-21 9:30AM EDT | 27.50 | 0.55 | 0.00 | 4.90 | 0.00 | - | 1 | 3 | 71.48% |
| FIS260116P00030000 | 2024-06-13 9:30AM EDT | 30.00 | 0.55 | 0.05 | 1.65 | 0.00 | - | 1 | 10 | 58.81% |
| FIS260116P00032500 | 2023-11-17 11:30AM EDT | 32.50 | 2.05 | 1.50 | 2.90 | 0.00 | - | 1 | 1 | 59.23% |
| FIS260116P00035000 | 2024-04-25 1:13PM EDT | 35.00 | 0.90 | 0.60 | 1.20 | 0.00 | - | - | 1 | 46.22% |
| FIS260116P00037500 | 2024-06-07 12:42PM EDT | 37.50 | 0.77 | 0.60 | 0.95 | 0.00 | - | 1 | 17 | 40.26% |
| FIS260116P00040000 | 2024-05-07 9:45AM EDT | 40.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 2 | 125 | 41.97% |
| FIS260116P00042500 | 2024-06-12 9:46AM EDT | 42.50 | 1.00 | 0.85 | 1.35 | 0.00 | - | 2 | 30 | 37.60% |
| FIS260116P00045000 | 2024-05-02 10:17AM EDT | 45.00 | 2.12 | 1.05 | 1.60 | 0.00 | - | 1 | 22 | 36.40% |
| FIS260116P00047500 | 2024-03-27 3:12PM EDT | 47.50 | 2.32 | 0.85 | 2.60 | 0.00 | - | 2 | 60 | 39.34% |
| FIS260116P00050000 | 2024-06-17 11:22AM EDT | 50.00 | 1.82 | 1.65 | 2.05 | 0.00 | - | 1 | 35 | 33.29% |
| FIS260116P00052500 | 2024-03-27 3:12PM EDT | 52.50 | 3.11 | 3.00 | 3.60 | 0.00 | - | 2 | 25 | 37.83% |
| FIS260116P00055000 | 2024-05-21 10:13AM EDT | 55.00 | 2.45 | 2.10 | 2.95 | 0.00 | - | 2 | 25 | 31.90% |
| FIS260116P00057500 | 2024-05-07 10:31AM EDT | 57.50 | 3.60 | 2.40 | 3.30 | 0.00 | - | 3 | 34 | 30.46% |
| FIS260116P00060000 | 2024-05-20 11:15AM EDT | 60.00 | 3.40 | 2.30 | 3.70 | 0.00 | - | 2 | 55 | 29.09% |
| FIS260116P00062500 | 2024-05-21 10:14AM EDT | 62.50 | 4.00 | 4.00 | 4.30 | 0.00 | - | 1 | 25 | 28.29% |
| FIS260116P00065000 | 2024-06-14 2:21PM EDT | 65.00 | 4.90 | 4.60 | 5.10 | 0.00 | - | 1 | 34 | 27.92% |
| FIS260116P00067500 | 2024-06-10 12:20PM EDT | 67.50 | 5.40 | 5.30 | 5.90 | 0.00 | - | 1 | 45 | 27.28% |
| FIS260116P00070000 | 2024-06-10 12:20PM EDT | 70.00 | 6.20 | 5.80 | 6.80 | 0.00 | - | 1 | 67 | 26.69% |
| FIS260116P00072500 | 2024-06-13 1:41PM EDT | 72.50 | 7.50 | 5.30 | 7.70 | 0.00 | - | 2 | 83 | 25.87% |
| FIS260116P00075000 | 2024-06-12 10:02AM EDT | 75.00 | 8.00 | 7.80 | 8.80 | 0.00 | - | 1 | 86 | 25.35% |
| FIS260116P00077500 | 2024-05-22 2:17PM EDT | 77.50 | 9.30 | 9.30 | 10.20 | 0.00 | - | 3 | 79 | 25.37% |
| FIS260116P00080000 | 2024-05-21 11:20AM EDT | 80.00 | 10.20 | 10.50 | 11.80 | 0.00 | - | 1 | 19 | 25.66% |
| FIS260116P00082500 | 2024-05-21 10:13AM EDT | 82.50 | 11.40 | 11.70 | 13.00 | 0.00 | - | 2 | 3 | 24.66% |
| FIS260116P00090000 | 2024-05-01 3:25PM EDT | 90.00 | 23.60 | 16.70 | 19.50 | 0.00 | - | - | 1 | 28.02% |
© 2024 Yahoo. Todos os direitos reservados.