Fidelity National Information Services, Inc. (FIS)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240621C00032500 | 2023-11-29 11:06AM EDT | 32.50 | 25.90 | 27.30 | 28.30 | 0.00 | - | - | 1 | 0.00% |
| FIS240621C00035000 | 2023-11-07 10:42AM EDT | 35.00 | 16.90 | 24.40 | 24.80 | 0.00 | - | - | 2 | 0.00% |
| FIS240621C00040000 | 2024-06-07 3:08PM EDT | 40.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| FIS240621C00042500 | 2024-06-07 3:08PM EDT | 42.50 | 34.70 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| FIS240621C00045000 | 2024-06-07 3:08PM EDT | 45.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| FIS240621C00047500 | 2024-06-07 3:08PM EDT | 47.50 | 29.80 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| FIS240621C00050000 | 2024-06-07 3:15PM EDT | 50.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| FIS240621C00052500 | 2024-06-07 3:15PM EDT | 52.50 | 24.50 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| FIS240621C00055000 | 2024-06-07 3:15PM EDT | 55.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 770 | 0 | 0.00% |
| FIS240621C00057500 | 2024-06-07 3:15PM EDT | 57.50 | 19.80 | 0.00 | 0.00 | 0.00 | - | 910 | 0 | 0.00% |
| FIS240621C00060000 | 2024-06-07 3:15PM EDT | 60.00 | 17.24 | 0.00 | 0.00 | 0.00 | - | 1,400 | 0 | 0.00% |
| FIS240621C00062500 | 2024-06-07 3:15PM EDT | 62.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1,400 | 0 | 0.00% |
| FIS240621C00065000 | 2024-06-07 1:53PM EDT | 65.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| FIS240621C00067500 | 2024-06-07 1:53PM EDT | 67.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| FIS240621C00070000 | 2024-06-07 1:46PM EDT | 70.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS240621C00072000 | 2024-05-21 2:39PM EDT | 72.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIS240621C00072500 | 2024-06-07 10:52AM EDT | 72.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 0.00% |
| FIS240621C00073000 | 2024-06-03 12:45PM EDT | 73.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS240621C00074000 | 2024-06-03 11:29AM EDT | 74.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FIS240621C00075000 | 2024-06-10 12:38PM EDT | 75.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FIS240621C00076000 | 2024-06-10 9:32AM EDT | 76.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIS240621C00077000 | 2024-06-10 12:46PM EDT | 77.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS240621C00077500 | 2024-06-10 2:11PM EDT | 77.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| FIS240621C00078000 | 2024-06-10 11:33AM EDT | 78.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| FIS240621C00079000 | 2024-06-07 3:19PM EDT | 79.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| FIS240621C00080000 | 2024-06-10 12:22PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| FIS240621C00081000 | 2024-05-30 12:40PM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FIS240621C00082000 | 2024-05-24 3:59PM EDT | 82.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FIS240621C00082500 | 2024-05-30 1:05PM EDT | 82.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIS240621C00083000 | 2024-05-20 10:22AM EDT | 83.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FIS240621C00084000 | 2024-05-21 10:42AM EDT | 84.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FIS240621C00085000 | 2024-06-03 9:38AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FIS240621C00086000 | 2024-05-21 11:11AM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FIS240621C00087000 | 2024-06-07 3:32PM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIS240621C00090000 | 2024-06-03 9:30AM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| FIS240621C00095000 | 2024-06-03 12:49PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIS240621C00100000 | 2024-05-31 10:42AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 25.00% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240621P00025000 | 2023-11-07 1:43PM EDT | 25.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 292.97% |
| FIS240621P00027500 | 2023-07-18 9:30AM EDT | 27.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| FIS240621P00030000 | 2023-11-07 2:32PM EDT | 30.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 262.89% |
| FIS240621P00032500 | 2023-10-27 1:29PM EDT | 32.50 | 1.15 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 267.58% |
| FIS240621P00035000 | 2024-04-29 3:28PM EDT | 35.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 2 | 12 | 316.11% |
| FIS240621P00037500 | 2024-05-21 2:07PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FIS240621P00040000 | 2024-03-28 3:47PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 72 | 221.68% |
| FIS240621P00042500 | 2024-05-20 12:07PM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FIS240621P00045000 | 2024-03-27 9:30AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| FIS240621P00047500 | 2024-04-19 11:59AM EDT | 47.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 622 | 170.80% |
| FIS240621P00050000 | 2024-05-30 2:57PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FIS240621P00052500 | 2024-04-19 11:15AM EDT | 52.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 776 | 105.86% |
| FIS240621P00055000 | 2024-04-18 11:24AM EDT | 55.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 7 | 444 | 94.53% |
| FIS240621P00057500 | 2024-05-16 9:30AM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FIS240621P00060000 | 2024-06-07 1:36PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| FIS240621P00062500 | 2024-06-10 11:55AM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIS240621P00065000 | 2024-05-21 11:31AM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| FIS240621P00067500 | 2024-06-06 9:45AM EDT | 67.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIS240621P00070000 | 2024-06-03 10:06AM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIS240621P00071000 | 2024-06-04 10:49AM EDT | 71.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIS240621P00072500 | 2024-06-10 12:03PM EDT | 72.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FIS240621P00073000 | 2024-06-10 9:32AM EDT | 73.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIS240621P00074000 | 2024-06-10 9:32AM EDT | 74.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIS240621P00075000 | 2024-06-07 11:16AM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| FIS240621P00076000 | 2024-06-07 10:54AM EDT | 76.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| FIS240621P00077000 | 2024-06-10 3:50PM EDT | 77.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| FIS240621P00077500 | 2024-06-10 2:32PM EDT | 77.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FIS240621P00078000 | 2024-06-10 2:32PM EDT | 78.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FIS240621P00080000 | 2024-06-06 9:30AM EDT | 80.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS240621P00082000 | 2024-06-04 9:49AM EDT | 82.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FIS240621P00082500 | 2024-04-10 9:50AM EDT | 82.50 | 10.30 | 6.30 | 9.50 | 0.00 | - | - | 8 | 87.89% |
| FIS240621P00089000 | 2024-05-30 11:10AM EDT | 89.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FIS240621P00090000 | 2024-05-31 1:45PM EDT | 90.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FIS240621P00095000 | 2024-05-31 10:23AM EDT | 95.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS240621P00100000 | 2023-03-13 2:09PM EDT | 100.00 | 47.32 | 42.20 | 46.90 | 0.00 | - | - | 0 | 542.14% |
