Deutsche Märkte geschlossen
Nikkei 225
37.155,33 +775,16 (+2,13%) Dow Jones 30
42.091,46 +588,36 (+1,42%) Bitcoin EUR
56.975,90 +2.652,27 (+4,88%) XRP EUR
0,53 +0,01 (+2,30%) Nasdaq Compositive
18.057,81 +484,51 (+2,76%) S&P 500
5.724,47 +106,21 (+1,89%)
Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:00PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240920C00070000 | 2024-08-16 1:56PM EDT | 70.00 | 8.90 | 13.20 | 15.80 | 0.00 | - | 1 | 0 | 164.45% |
| FIS240920C00072000 | 2024-08-28 2:03PM EDT | 72.00 | 9.30 | 11.00 | 13.00 | 0.00 | - | 5 | 0 | 192.77% |
| FIS240920C00072500 | 2024-08-06 10:52AM EDT | 72.50 | 5.80 | 7.90 | 11.80 | 0.00 | - | 2 | 22 | 104.69% |
| FIS240920C00075000 | 2024-09-13 12:04PM EDT | 75.00 | 9.59 | 7.90 | 10.30 | 0.00 | - | 2 | 2 | 176.37% |
| FIS240920C00077000 | 2024-08-23 12:24PM EDT | 77.00 | 2.55 | 6.00 | 8.40 | 0.00 | - | 10 | 1 | 155.96% |
| FIS240920C00077500 | 2024-09-18 3:25PM EDT | 77.50 | 7.50 | 6.70 | 7.90 | 0.00 | - | 2 | 27 | 112.60% |
| FIS240920C00078000 | 2024-09-18 9:56AM EDT | 78.00 | 6.60 | 6.20 | 6.70 | 0.00 | - | 6 | 254 | 79.10% |
| FIS240920C00079000 | 2024-09-13 10:30AM EDT | 79.00 | 5.52 | 4.20 | 6.10 | 0.00 | - | 13 | 117 | 112.60% |
| FIS240920C00080000 | 2024-09-18 2:59PM EDT | 80.00 | 4.12 | 4.20 | 4.80 | -0.73 | -15.05% | 80 | 1,240 | 63.09% |
| FIS240920C00081000 | 2024-09-17 9:30AM EDT | 81.00 | 3.80 | 3.20 | 4.10 | 0.00 | - | 1 | 59 | 61.82% |
| FIS240920C00082000 | 2024-09-17 3:39PM EDT | 82.00 | 2.84 | 2.25 | 2.95 | 0.00 | - | 8 | 336 | 64.55% |
| FIS240920C00082500 | 2024-09-17 12:47PM EDT | 82.50 | 2.57 | 1.75 | 2.35 | 0.00 | - | 102 | 119 | 52.73% |
| FIS240920C00083000 | 2024-09-18 9:51AM EDT | 83.00 | 2.15 | 1.35 | 1.70 | 0.00 | - | 1 | 192 | 38.67% |
| FIS240920C00084000 | 2024-09-17 3:39PM EDT | 84.00 | 1.16 | 0.55 | 0.75 | 0.00 | - | 12 | 39 | 25.10% |
| FIS240920C00085000 | 2024-09-19 9:39AM EDT | 85.00 | 0.35 | 0.10 | 0.25 | -0.24 | -40.68% | 2 | 531 | 21.97% |
| FIS240920C00086000 | 2024-09-19 12:24PM EDT | 86.00 | 0.07 | 0.00 | 0.35 | -0.18 | -72.00% | 40 | 5,211 | 39.45% |
| FIS240920C00087500 | 2024-09-13 10:20AM EDT | 87.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 28 | 42.58% |
| FIS240920C00088000 | 2024-09-16 3:57PM EDT | 88.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 15 | 54.69% |
| FIS240920C00089000 | 2024-09-03 12:42PM EDT | 89.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 1 | 64.06% |
| FIS240920C00090000 | 2024-09-18 3:25PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 324 | 50.39% |
| FIS240920C00091000 | 2024-09-16 10:21AM EDT | 91.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 81.45% |
| FIS240920C00095000 | 2024-09-18 9:32AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 155 | 88.28% |
| FIS240920C00100000 | 2024-09-06 9:52AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 54 | 110.94% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240920P00050000 | 2024-09-10 1:07PM EDT | 50.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 15 | 40 | 333.59% |
| FIS240920P00055000 | 2024-08-05 3:49PM EDT | 55.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | - | 1 | 400.59% |
| FIS240920P00060000 | 2024-07-23 2:49PM EDT | 60.00 | 0.27 | 0.00 | 2.20 | 0.00 | - | - | 2 | 380.08% |
| FIS240920P00065000 | 2024-09-10 9:31AM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 68 | 172.66% |
| FIS240920P00066000 | 2024-09-09 10:43AM EDT | 66.00 | 0.05 | - | 0.20 | 0.00 | - | - | 20 | 194.92% |
| FIS240920P00067500 | 2024-09-12 3:49PM EDT | 67.50 | 0.38 | 0.00 | 0.50 | 0.00 | - | 5 | 12 | 188.28% |
| FIS240920P00070000 | 2024-09-06 12:33PM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 162.89% |
| FIS240920P00072500 | 2024-09-17 2:08PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 175 | 349 | 91.41% |
| FIS240920P00073000 | 2024-09-17 2:13PM EDT | 73.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 21 | 14 | 133.01% |
| FIS240920P00074000 | 2024-09-17 2:17PM EDT | 74.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 15 | 26 | 123.05% |
| FIS240920P00075000 | 2024-09-17 2:17PM EDT | 75.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 6 | 216 | 113.09% |
| FIS240920P00076000 | 2024-09-18 9:41AM EDT | 76.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 100 | 114 | 103.13% |
| FIS240920P00077000 | 2024-09-18 9:52AM EDT | 77.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 30 | 64 | 92.97% |
| FIS240920P00077500 | 2024-09-10 3:09PM EDT | 77.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2,551 | 2,902 | 88.09% |
| FIS240920P00078000 | 2024-09-19 10:06AM EDT | 78.00 | 0.04 | 0.00 | 0.50 | -0.36 | -90.00% | 2 | 205 | 83.01% |
| FIS240920P00079000 | 2024-09-11 10:01AM EDT | 79.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 339 | 72.66% |
| FIS240920P00080000 | 2024-09-19 9:58AM EDT | 80.00 | 0.08 | 0.00 | 0.10 | +0.06 | +300.00% | 2 | 3,123 | 48.63% |
| FIS240920P00081000 | 2024-09-10 1:57PM EDT | 81.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 10 | 35 | 61.23% |
| FIS240920P00082000 | 2024-09-19 10:05AM EDT | 82.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 3 | 132 | 29.88% |
| FIS240920P00082500 | 2024-09-17 2:01PM EDT | 82.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 15 | 73 | 25.00% |
| FIS240920P00083000 | 2024-09-19 10:06AM EDT | 83.00 | 0.30 | 0.05 | 0.15 | +0.16 | +114.29% | 5 | 155 | 22.95% |
| FIS240920P00084000 | 2024-09-19 12:31PM EDT | 84.00 | 0.35 | 0.30 | 0.35 | -0.02 | -5.41% | 23 | 2,934 | 18.56% |
| FIS240920P00085000 | 2024-09-18 9:30AM EDT | 85.00 | 0.40 | 0.80 | 1.10 | 0.00 | - | 1 | 28 | 26.07% |
| FIS240920P00086000 | 2024-09-18 2:35PM EDT | 86.00 | 1.40 | 1.65 | 2.55 | 0.00 | - | 5 | 7 | 60.06% |
| FIS240920P00089000 | 2024-08-20 3:57PM EDT | 89.00 | 10.60 | 3.80 | 5.20 | 0.00 | - | - | 2 | 77.05% |
