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7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240719C00050000 | 2024-03-07 3:17PM EDT | 50.00 | 20.16 | 21.10 | 25.10 | 0.00 | - | 1 | 1 | 0.00% |
| FIS240719C00052500 | 2024-02-07 10:59AM EDT | 52.50 | 10.60 | 16.70 | 20.30 | 0.00 | - | 37 | 28 | 0.00% |
| FIS240719C00055000 | 2024-04-19 3:06PM EDT | 55.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 22 | 28 | 0.00% |
| FIS240719C00057500 | 2024-04-19 3:06PM EDT | 57.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| FIS240719C00060000 | 2024-05-07 2:48PM EDT | 60.00 | 14.10 | 14.40 | 18.20 | 0.00 | - | 10 | 37 | 66.94% |
| FIS240719C00062500 | 2024-05-24 12:16PM EDT | 62.50 | 15.15 | 13.40 | 17.40 | 0.00 | - | 2 | 16 | 52.30% |
| FIS240719C00065000 | 2024-06-07 12:03PM EDT | 65.00 | 12.08 | 12.50 | 13.60 | 0.00 | - | 16 | 180 | 57.93% |
| FIS240719C00067500 | 2024-06-07 11:58AM EDT | 67.50 | 9.68 | 10.00 | 11.90 | 0.00 | - | 1 | 330 | 60.79% |
| FIS240719C00070000 | 2024-06-04 9:47AM EDT | 70.00 | 6.79 | 7.90 | 8.80 | 0.00 | - | 17 | 1,641 | 43.63% |
| FIS240719C00072500 | 2024-06-05 2:38PM EDT | 72.50 | 4.80 | 4.60 | 6.20 | 0.00 | - | 1 | 289 | 33.40% |
| FIS240719C00075000 | 2024-06-10 2:04PM EDT | 75.00 | 3.89 | 3.70 | 3.90 | +0.39 | +11.14% | 21 | 918 | 26.15% |
| FIS240719C00077500 | 2024-06-10 3:58PM EDT | 77.50 | 2.25 | 2.20 | 3.60 | +0.20 | +9.76% | 24 | 1,701 | 36.72% |
| FIS240719C00080000 | 2024-06-10 10:56AM EDT | 80.00 | 1.17 | 1.10 | 1.25 | +0.07 | +6.36% | 5 | 711 | 23.02% |
| FIS240719C00082500 | 2024-06-05 2:33PM EDT | 82.50 | 0.41 | 0.50 | 0.65 | 0.00 | - | 15 | 145 | 23.15% |
| FIS240719C00085000 | 2024-06-05 3:51PM EDT | 85.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 148 | 24.02% |
| FIS240719C00090000 | 2024-06-07 3:46PM EDT | 90.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 41.65% |
| FIS240719C00095000 | 2024-02-29 1:40PM EDT | 95.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | - | 1 | 40.82% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS240719P00037500 | 2023-12-22 2:45PM EDT | 37.50 | 0.55 | 0.05 | 0.35 | 0.00 | - | 4 | 4 | 114.26% |
| FIS240719P00040000 | 2024-05-02 11:25AM EDT | 40.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 117.77% |
| FIS240719P00042500 | 2024-02-09 1:55PM EDT | 42.50 | 0.42 | 0.00 | 1.40 | 0.00 | - | 3 | 7 | 123.63% |
| FIS240719P00045000 | 2024-03-25 3:31PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 2,465 | 99.22% |
| FIS240719P00047500 | 2023-12-27 2:23PM EDT | 47.50 | 1.30 | 0.70 | 0.80 | 0.00 | - | 363 | 378 | 105.86% |
| FIS240719P00050000 | 2024-05-07 10:37AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 26 | 82.57% |
| FIS240719P00052500 | 2024-04-09 3:13PM EDT | 52.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 77 | 68.85% |
| FIS240719P00055000 | 2024-05-06 10:40AM EDT | 55.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 4 | 125 | 89.01% |
| FIS240719P00057500 | 2024-06-04 10:44AM EDT | 57.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 52.64% |
| FIS240719P00060000 | 2024-05-07 10:42AM EDT | 60.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 70 | 130 | 56.79% |
| FIS240719P00062500 | 2024-05-07 2:12PM EDT | 62.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 195 | 49.56% |
| FIS240719P00065000 | 2024-05-10 9:35AM EDT | 65.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 306 | 35.65% |
| FIS240719P00067500 | 2024-05-31 3:54PM EDT | 67.50 | 0.36 | 0.15 | 0.25 | 0.00 | - | 7 | 335 | 29.44% |
| FIS240719P00070000 | 2024-06-05 9:33AM EDT | 70.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | 2 | 382 | 25.44% |
| FIS240719P00072500 | 2024-06-10 2:18PM EDT | 72.50 | 0.50 | 0.45 | 0.60 | -0.15 | -23.08% | 19 | 436 | 22.75% |
| FIS240719P00075000 | 2024-06-10 9:44AM EDT | 75.00 | 1.26 | 1.00 | 1.15 | +0.06 | +5.00% | 1 | 416 | 21.14% |
| FIS240719P00077500 | 2024-06-10 2:22PM EDT | 77.50 | 2.00 | 1.95 | 2.05 | -0.25 | -11.11% | 7 | 205 | 19.26% |
| FIS240719P00080000 | 2024-05-24 12:18PM EDT | 80.00 | 3.80 | 3.30 | 3.60 | 0.00 | - | 1 | 3 | 19.07% |
| FIS240719P00082500 | 2024-04-11 10:29AM EDT | 82.50 | 11.20 | 7.80 | 10.00 | 0.00 | - | - | 6 | 57.08% |
