Deutsche Märkte öffnen in 33 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.083,81 -731,31 (-1,22%) CMC Crypto 200
1.365,14 +0,02 (+0,00%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240510C00064000 | 2024-04-16 3:35PM EDT | 64.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIS240510C00067000 | 2024-05-06 2:19PM EDT | 67.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FIS240510C00067500 | 2024-05-06 10:49AM EDT | 67.50 | 4.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS240510C00068000 | 2024-05-06 3:58PM EDT | 68.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS240510C00069000 | 2024-05-06 11:57AM EDT | 69.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FIS240510C00070000 | 2024-05-06 3:30PM EDT | 70.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 0.00% |
| FIS240510C00071000 | 2024-05-06 3:54PM EDT | 71.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 3.13% |
| FIS240510C00072000 | 2024-05-06 3:59PM EDT | 72.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| FIS240510C00073000 | 2024-05-06 2:20PM EDT | 73.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 12.50% |
| FIS240510C00074000 | 2024-05-06 3:36PM EDT | 74.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| FIS240510C00075000 | 2024-05-06 3:54PM EDT | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 788 | 0 | 12.50% |
| FIS240510C00077000 | 2024-05-06 3:39PM EDT | 77.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 25.00% |
| FIS240510C00078000 | 2024-05-06 3:51PM EDT | 78.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| FIS240510C00079000 | 2024-05-06 3:52PM EDT | 79.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| FIS240510C00080000 | 2024-05-06 3:45PM EDT | 80.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| FIS240510C00081000 | 2024-05-06 3:52PM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| FIS240510C00082000 | 2024-05-06 10:20AM EDT | 82.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| FIS240510C00083000 | 2024-05-06 3:55PM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| FIS240510C00085000 | 2024-05-06 3:51PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240510P00059000 | 2024-05-06 3:55PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| FIS240510P00061000 | 2024-05-06 3:52PM EDT | 61.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| FIS240510P00062000 | 2024-05-06 3:51PM EDT | 62.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 25.00% |
| FIS240510P00063000 | 2024-05-06 3:52PM EDT | 63.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 25.00% |
| FIS240510P00064000 | 2024-05-06 3:45PM EDT | 64.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 25.00% |
| FIS240510P00065000 | 2024-05-06 3:57PM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,901 | 0 | 25.00% |
| FIS240510P00066000 | 2024-05-06 3:39PM EDT | 66.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| FIS240510P00066500 | 2024-05-06 3:45PM EDT | 66.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| FIS240510P00067000 | 2024-05-06 3:43PM EDT | 67.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| FIS240510P00067500 | 2024-05-06 10:51AM EDT | 67.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| FIS240510P00068000 | 2024-05-06 3:59PM EDT | 68.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| FIS240510P00069000 | 2024-05-06 3:38PM EDT | 69.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 6.25% |
| FIS240510P00070000 | 2024-05-06 3:59PM EDT | 70.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| FIS240510P00071000 | 2024-05-06 3:53PM EDT | 71.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 0.00% |
| FIS240510P00072000 | 2024-04-29 10:24AM EDT | 72.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FIS240510P00073000 | 2024-05-06 12:19PM EDT | 73.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
