香港股市 將收市,收市時間:6 小時 19 分鐘

Fair Isaac Corporation (FICO)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
1,404.43+36.27 (+2.65%)
收市:04:00PM EDT
1,464.90 +60.47 (+4.31%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年5月17日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
FICO240517C006800002024-04-02 9:38AM EDT680.00567.000.000.000.00--10.00%
FICO240517C007000002024-03-01 12:57PM EDT700.00595.40550.00559.000.00-110.00%
FICO240517C007800002024-04-26 9:36AM EDT780.00353.00620.00630.000.00-22457.23%
FICO240517C008000002024-04-02 9:38AM EDT800.00448.00357.00367.000.00--10.00%
FICO240517C008100002024-04-26 9:36AM EDT810.00323.00590.00600.000.00-11430.27%
FICO240517C008300002024-04-26 9:36AM EDT830.00303.00570.00580.000.00-11412.89%
FICO240517C008700002024-05-03 10:07AM EDT870.00323.50530.10540.000.00-11382.91%
FICO240517C009100002024-04-26 9:50AM EDT910.00229.80490.00500.000.00-11346.58%
FICO240517C009500002024-04-29 10:08AM EDT950.00175.00450.00460.000.00-10315.43%
FICO240517C010000002024-05-10 10:38AM EDT1,000.00344.00400.00410.000.00-13277.93%
FICO240517C010100002024-04-09 9:38AM EDT1,010.00244.00272.00282.000.00--10.00%
FICO240517C010200002024-04-08 9:35AM EDT1,020.00225.000.000.000.00--10.00%
FICO240517C010300002024-04-09 9:38AM EDT1,030.00225.00252.00262.000.00--20.00%
FICO240517C010800002024-04-15 3:48PM EDT1,080.0096.50286.00296.000.00--20.00%
FICO240517C011000002024-05-01 2:27PM EDT1,100.0070.10300.00310.000.00-12207.42%
FICO240517C011100002024-05-03 12:59PM EDT1,110.0088.00290.00300.000.00-14200.59%
FICO240517C011200002024-05-14 10:55AM EDT1,120.00273.86280.00290.00+45.86+20.11%24193.85%
FICO240517C011300002024-05-06 12:02PM EDT1,130.0098.00270.00280.000.00-12187.11%
FICO240517C011400002024-05-06 10:03AM EDT1,140.0081.25260.00270.000.00-17180.47%
FICO240517C011500002024-05-13 9:58AM EDT1,150.00175.08250.00260.000.00-13173.83%
FICO240517C011600002024-05-02 11:23AM EDT1,160.0031.50241.00250.000.00-29183.59%
FICO240517C011700002024-05-06 3:12PM EDT1,170.0071.10231.00240.000.00-34176.51%
FICO240517C011800002024-05-01 3:46PM EDT1,180.0024.00221.00230.000.00-18169.48%
FICO240517C011900002024-05-13 9:43AM EDT1,190.00145.52211.00220.000.00-13162.45%
FICO240517C012000002024-05-08 3:54PM EDT1,200.0059.80201.00210.000.00-3323155.47%
FICO240517C012100002024-05-09 12:41PM EDT1,210.0064.70191.00200.000.00-111148.49%
FICO240517C012200002024-05-15 9:51AM EDT1,220.00164.65181.00190.000.00-117141.50%
FICO240517C012300002024-05-08 9:52AM EDT1,230.0033.10171.00180.000.00-24134.57%
FICO240517C012400002024-05-09 10:36AM EDT1,240.0030.90161.00170.000.00-117127.64%
FICO240517C012500002024-05-13 3:40PM EDT1,250.0083.00151.10160.000.00-19121.68%
FICO240517C012600002024-05-13 10:21AM EDT1,260.0078.00141.00150.000.00-17113.79%
FICO240517C012700002024-05-14 1:57PM EDT1,270.0061.22131.00140.000.00-135106.89%
FICO240517C012800002024-05-14 1:57PM EDT1,280.0052.12121.00130.000.00-24999.95%
FICO240517C012900002024-05-10 10:57AM EDT1,290.0061.80111.00120.000.00-2892.99%
FICO240517C013000002024-05-16 11:21AM EDT1,300.0094.48101.00110.00+16.78+21.60%15486.04%
FICO240517C013100002024-05-10 10:55AM EDT1,310.0043.0091.00100.000.00-5679.03%
FICO240517C013200002024-05-16 3:16PM EDT1,320.0080.0681.0090.00+33.68+72.62%2571.97%
FICO240517C013300002024-05-16 2:40PM EDT1,330.0075.3071.0080.50+56.20+294.24%2967.87%
FICO240517C013400002024-05-15 2:42PM EDT1,340.0050.9561.1070.500.00-7760.99%
FICO240517C013500002024-05-16 10:19AM EDT1,350.0045.8251.0059.90+13.82+43.19%52080.71%
FICO240517C013600002024-05-16 2:37PM EDT1,360.0046.1642.0050.20+5.64+13.92%3872.36%
FICO240517C013700002024-05-15 2:26PM EDT1,370.0013.0032.0040.40-19.52-60.02%1362.99%
FICO240517C013800002024-05-16 10:14AM EDT1,380.0019.1223.4031.60+1.92+11.16%1257.12%
FICO240517C013900002024-05-16 3:33PM EDT1,390.0021.0015.5024.00+12.20+138.64%10453.96%
FICO240517C014000002024-05-16 3:59PM EDT1,400.0012.909.5016.20+6.90+115.00%185547.38%
FICO240517C014100002024-05-16 2:58PM EDT1,410.008.456.4010.20+0.45+5.62%171243.54%
FICO240517C014200002024-05-16 11:03AM EDT1,420.002.002.408.20-3.34-62.55%1449.82%
FICO240517C014300002024-05-16 2:25PM EDT1,430.001.751.654.60-2.20-55.70%1246.53%
FICO240517C014400002024-05-16 2:52PM EDT1,440.002.000.455.40-0.45-18.37%2659.99%
FICO240517C014500002024-05-16 3:48PM EDT1,450.002.590.154.70+1.59+159.00%151752.82%
FICO240517C015000002024-05-10 1:08PM EDT1,500.000.050.004.300.00-2286.62%
FICO240517C016100002024-05-16 12:08PM EDT1,610.000.100.004.30-0.81-89.01%22152.73%
FICO240517C016200002024-02-13 11:48AM EDT1,620.009.000.056.900.00-12174.38%
FICO240517C016300002024-04-25 12:28PM EDT1,630.001.570.004.300.00--1163.60%
FICO240517C016500002024-04-16 11:56AM EDT1,650.000.140.004.300.00--1174.22%
FICO240517C017000002024-04-16 11:57AM EDT1,700.000.100.004.300.00-13199.71%
FICO240517C017200002024-03-08 10:30AM EDT1,720.004.700.004.700.00-22212.84%
FICO240517C017400002024-03-08 10:30AM EDT1,740.003.500.004.600.00-11221.70%
FICO240517C017600002024-03-08 10:30AM EDT1,760.002.950.004.600.00-11231.20%
FICO240517C017800002024-03-08 10:30AM EDT1,780.002.500.004.500.00-11239.62%
FICO240517C018600002024-05-16 3:53PM EDT1,860.000.050.000.050.00-114167.19%
FICO240517C018800002024-05-14 9:30AM EDT1,880.000.050.000.100.00-113182.81%
認沽盤範圍2024年5月17日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
FICO240517P006600002024-03-04 11:41AM EDT660.000.500.004.300.00-55684.18%
FICO240517P006800002024-04-24 12:23PM EDT680.000.080.003.500.00-325640.23%
FICO240517P007000002024-04-12 12:22PM EDT700.000.100.004.300.00-11635.55%
FICO240517P007900002024-05-10 11:00AM EDT790.002.100.004.300.00-22535.25%
FICO240517P008000002024-04-22 10:36AM EDT800.000.150.000.300.00--2381.25%
FICO240517P008500002024-04-29 9:51AM EDT850.000.180.004.300.00--3474.17%
FICO240517P009000002024-04-26 10:19AM EDT900.001.790.004.300.00-11426.22%
FICO240517P009200002024-04-19 11:05AM EDT920.001.800.004.300.00-11407.72%
FICO240517P009300002024-04-22 2:50PM EDT930.002.750.004.300.00--3398.58%
FICO240517P009400002024-04-26 3:45PM EDT940.001.000.004.300.00-24389.50%
FICO240517P009700002024-04-05 9:30AM EDT970.002.950.004.400.00-11364.21%
FICO240517P009800002024-03-22 9:30AM EDT980.002.503.0010.000.00-11435.43%
FICO240517P009900002024-05-10 10:58AM EDT990.001.880.000.200.00-113235.94%
FICO240517P010000002024-05-01 3:51PM EDT1,000.001.000.004.300.00-142336.82%
FICO240517P010100002024-04-26 1:01PM EDT1,010.004.710.004.300.00-11328.32%
FICO240517P010200002024-04-26 1:01PM EDT1,020.005.620.004.300.00-34319.82%
FICO240517P010300002024-04-30 12:24PM EDT1,030.004.000.004.300.00-28311.43%
FICO240517P010400002024-04-29 2:33PM EDT1,040.004.500.004.300.00-11303.08%
FICO240517P010500002024-05-16 11:40AM EDT1,050.001.680.004.30-0.53-23.98%1025294.82%
FICO240517P010600002024-05-07 3:09PM EDT1,060.002.310.004.300.00-1146286.57%
FICO240517P010700002024-05-07 3:09PM EDT1,070.002.460.004.300.00-18278.42%
FICO240517P010800002024-05-08 3:18PM EDT1,080.000.620.004.300.00-238270.29%
FICO240517P010900002024-05-07 9:35AM EDT1,090.001.190.004.300.00-24262.21%
FICO240517P011000002024-05-15 10:43AM EDT1,100.000.050.004.300.00-1438254.20%
FICO240517P011100002024-05-13 12:00PM EDT1,110.001.500.004.300.00-24246.22%
FICO240517P011200002024-05-07 9:32AM EDT1,120.002.410.004.300.00-57238.28%
FICO240517P011300002024-05-15 10:44AM EDT1,130.000.200.004.300.00-829230.37%
FICO240517P011400002024-05-16 12:36PM EDT1,140.000.050.002.00-2.35-97.92%136195.80%
FICO240517P011500002024-05-16 11:40AM EDT1,150.001.980.001.00+1.38+230.00%10108170.75%
FICO240517P011600002024-05-15 2:52PM EDT1,160.000.050.004.300.00-540206.93%
FICO240517P011700002024-05-14 12:05PM EDT1,170.000.940.004.300.00-164199.17%
FICO240517P011800002024-05-10 10:27AM EDT1,180.002.150.004.300.00-216191.46%
FICO240517P011900002024-05-14 2:31PM EDT1,190.000.850.004.300.00-225183.74%
FICO240517P012000002024-05-15 10:47AM EDT1,200.004.460.000.100.00-337106.25%
FICO240517P012100002024-05-14 2:27PM EDT1,210.000.900.004.300.00-213168.41%
FICO240517P012200002024-05-13 9:56AM EDT1,220.001.620.004.300.00-115160.77%
FICO240517P012300002024-05-15 10:47AM EDT1,230.004.560.004.300.00-319153.15%
FICO240517P012400002024-05-13 2:04PM EDT1,240.002.430.004.300.00-1411145.51%
FICO240517P012500002024-05-16 11:05AM EDT1,250.000.010.004.30-2.79-99.64%1019137.89%
FICO240517P012600002024-05-15 1:44PM EDT1,260.001.610.004.300.00-1121130.27%
FICO240517P012700002024-05-15 1:44PM EDT1,270.001.750.004.300.00-1017122.63%
FICO240517P012800002024-05-15 10:57AM EDT1,280.002.480.004.300.00-119114.99%
FICO240517P012900002024-05-15 9:37AM EDT1,290.002.500.004.300.00-117107.32%
FICO240517P013000002024-05-15 2:35PM EDT1,300.001.740.004.300.00-101999.61%
FICO240517P013100002024-05-15 2:35PM EDT1,310.003.120.004.300.00-71091.85%
FICO240517P013200002024-05-16 2:13PM EDT1,320.001.050.000.20-1.95-65.00%21754.30%
FICO240517P013300002024-05-16 11:35AM EDT1,330.002.840.004.50-1.16-29.00%111977.03%
FICO240517P013400002024-05-16 10:00AM EDT1,340.003.100.004.50-2.40-43.64%2568.97%
FICO240517P013500002024-05-16 10:38AM EDT1,350.002.900.004.60-2.80-49.12%13961.15%
FICO240517P013600002024-05-16 2:05PM EDT1,360.001.000.054.80-7.10-87.65%13653.58%
FICO240517P013700002024-05-16 12:25PM EDT1,370.003.250.004.00-7.25-69.05%2653.50%
FICO240517P013800002024-05-16 3:58PM EDT1,380.002.000.105.00-7.00-77.78%4347.96%
FICO240517P014000002024-05-16 3:27PM EDT1,400.008.805.3011.00-11.00-55.56%7644.73%
FICO240517P014100002024-05-16 2:56PM EDT1,410.0010.909.9014.60-212.30-95.12%2139.49%
FICO240517P014400002024-05-13 3:59PM EDT1,440.00110.0031.0040.000.00-1055.38%
FICO240517P014500002024-05-10 9:51AM EDT1,450.00135.3040.0049.000.00--058.95%
FICO240517P014600002024-05-01 3:53PM EDT1,460.00309.1050.0059.000.00--067.18%
FICO240517P014800002024-05-13 3:59PM EDT1,480.00148.3070.0079.000.00-1082.74%
FICO240517P014900002024-05-10 9:51AM EDT1,490.00175.3080.0089.000.00--090.17%
FICO240517P015100002024-05-01 3:53PM EDT1,510.00359.60100.00109.900.00--0111.21%
FICO240517P015400002024-03-18 9:30AM EDT1,540.00311.600.000.000.00-100.00%
FICO240517P015600002024-04-26 9:35AM EDT1,560.00419.10150.00159.600.00-10143.02%
FICO240517P016600002024-05-01 3:53PM EDT1,660.00509.00250.00259.000.00--0196.46%
FICO240517P017000002024-04-11 9:34AM EDT1,700.00513.00366.00376.000.00--0581.77%
FICO240517P017200002024-03-18 9:30AM EDT1,720.00491.400.000.000.00-100.00%
FICO240517P017600002024-04-11 9:34AM EDT1,760.00573.00426.00436.000.00--0629.82%
FICO240517P018200002024-03-22 9:59AM EDT1,820.00543.90686.00696.000.00-101,383.41%
FICO240517P018800002024-03-19 1:42PM EDT1,880.00649.90715.00725.000.00-301,324.44%