Fidelity National Information Services, Inc. (FIS)
NYSE - Nasdaq 即時價格。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10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS241018C00040000 | 2024-03-28 9:30AM EDT | 40.00 | 34.31 | 27.70 | 32.50 | 0.00 | - | 1 | 1 | 0.00% |
| FIS241018C00045000 | 2024-01-22 12:24PM EDT | 45.00 | 17.90 | 19.20 | 19.90 | 0.00 | - | 5 | 30 | 0.00% |
| FIS241018C00047500 | 2024-02-21 10:34AM EDT | 47.50 | 16.90 | 23.50 | 26.40 | 0.00 | - | - | 4 | 0.00% |
| FIS241018C00050000 | 2024-02-14 2:04PM EDT | 50.00 | 14.80 | 19.30 | 22.60 | 0.00 | - | 5 | 5 | 0.00% |
| FIS241018C00052500 | 2024-05-07 9:35AM EDT | 52.50 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| FIS241018C00055000 | 2024-05-28 11:53AM EDT | 55.00 | 21.45 | 21.50 | 25.40 | 0.00 | - | 1 | 6 | 69.35% |
| FIS241018C00057500 | 2024-05-20 2:37PM EDT | 57.50 | 21.27 | 19.90 | 22.20 | 0.00 | - | 2 | 28 | 56.98% |
| FIS241018C00060000 | 2024-05-31 2:15PM EDT | 60.00 | 16.10 | 16.70 | 19.80 | 0.00 | - | 1 | 22 | 52.30% |
| FIS241018C00062500 | 2024-05-31 2:53PM EDT | 62.50 | 14.00 | 15.60 | 17.30 | 0.00 | - | 12 | 85 | 46.80% |
| FIS241018C00065000 | 2024-06-07 12:25PM EDT | 65.00 | 13.30 | 13.90 | 14.20 | 0.00 | - | 9 | 44 | 36.71% |
| FIS241018C00067500 | 2024-06-07 11:58AM EDT | 67.50 | 11.18 | 11.80 | 14.00 | 0.00 | - | 4 | 78 | 47.56% |
| FIS241018C00070000 | 2024-06-07 12:03PM EDT | 70.00 | 9.18 | 9.80 | 10.00 | 0.00 | - | 17 | 155 | 31.98% |
| FIS241018C00072500 | 2024-06-10 1:44PM EDT | 72.50 | 8.20 | 8.00 | 8.20 | +1.32 | +19.19% | 2 | 634 | 30.63% |
| FIS241018C00075000 | 2024-06-05 1:23PM EDT | 75.00 | 5.60 | 6.30 | 6.50 | 0.00 | - | 1 | 313 | 29.02% |
| FIS241018C00077500 | 2024-06-10 3:41PM EDT | 77.50 | 5.00 | 4.80 | 5.10 | +0.05 | +1.01% | 5 | 249 | 28.16% |
| FIS241018C00080000 | 2024-06-07 2:08PM EDT | 80.00 | 3.50 | 3.70 | 3.90 | 0.00 | - | 24 | 516 | 27.38% |
| FIS241018C00082500 | 2024-06-07 3:31PM EDT | 82.50 | 2.70 | 2.70 | 2.85 | 0.00 | - | 10 | 582 | 26.38% |
| FIS241018C00085000 | 2024-06-04 10:48AM EDT | 85.00 | 1.83 | 1.95 | 2.10 | +0.13 | +7.65% | 3 | 140 | 26.06% |
| FIS241018C00087500 | 2024-06-03 10:46AM EDT | 87.50 | 1.15 | 1.35 | 2.35 | 0.00 | - | 55 | 153 | 31.34% |
| FIS241018C00090000 | 2024-06-04 10:48AM EDT | 90.00 | 0.85 | 0.95 | 1.10 | 0.00 | - | 21 | 92 | 25.77% |
| FIS241018C00095000 | 2024-06-03 10:00AM EDT | 95.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 2 | 16 | 25.68% |
| FIS241018C00100000 | 2024-03-22 3:37PM EDT | 100.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 24 | 24 | 32.62% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS241018P00030000 | 2024-01-26 12:09PM EDT | 30.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 82.62% |
| FIS241018P00040000 | 2024-01-12 12:04PM EDT | 40.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | - | 1 | 72.02% |
| FIS241018P00045000 | 2024-02-13 3:12PM EDT | 45.00 | 1.25 | 0.30 | 0.55 | 0.00 | - | 10 | 11 | 55.57% |
| FIS241018P00047500 | 2024-04-22 1:29PM EDT | 47.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIS241018P00050000 | 2024-05-20 9:53AM EDT | 50.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 14 | 52.78% |
| FIS241018P00052500 | 2024-04-22 12:51PM EDT | 52.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIS241018P00055000 | 2024-05-08 10:43AM EDT | 55.00 | 0.45 | 0.15 | 0.55 | 0.00 | - | 1 | 11 | 40.09% |
| FIS241018P00057500 | 2024-05-21 11:42AM EDT | 57.50 | 0.38 | 0.30 | 0.40 | 0.00 | - | 1 | 39 | 33.23% |
| FIS241018P00060000 | 2024-05-21 1:47PM EDT | 60.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 75 | 30.98% |
| FIS241018P00062500 | 2024-05-24 10:25AM EDT | 62.50 | 0.75 | 0.55 | 0.65 | 0.00 | - | 6 | 45 | 29.08% |
| FIS241018P00065000 | 2024-06-10 10:37AM EDT | 65.00 | 0.85 | 0.75 | 0.85 | -0.20 | -19.05% | 3 | 428 | 27.20% |
| FIS241018P00067500 | 2024-05-31 1:49PM EDT | 67.50 | 1.74 | 1.05 | 1.20 | 0.00 | - | 2 | 198 | 26.07% |
| FIS241018P00070000 | 2024-06-07 12:05PM EDT | 70.00 | 1.79 | 1.50 | 1.65 | 0.00 | - | 25 | 154 | 24.82% |
| FIS241018P00072500 | 2024-05-31 12:35PM EDT | 72.50 | 3.40 | 2.15 | 2.30 | 0.00 | - | 3 | 249 | 23.91% |
| FIS241018P00075000 | 2024-05-28 1:13PM EDT | 75.00 | 4.20 | 2.95 | 3.10 | 0.00 | - | 4 | 125 | 22.80% |
| FIS241018P00077500 | 2024-05-28 11:41AM EDT | 77.50 | 4.90 | 4.00 | 4.20 | 0.00 | - | 3 | 73 | 22.16% |
| FIS241018P00080000 | 2024-05-24 1:48PM EDT | 80.00 | 5.40 | 5.20 | 5.50 | 0.00 | - | 17 | 67 | 21.30% |
| FIS241018P00082500 | 2024-05-31 2:49PM EDT | 82.50 | 8.80 | 6.80 | 7.00 | 0.00 | - | 1 | 12 | 20.18% |
| FIS241018P00085000 | 2024-06-03 9:52AM EDT | 85.00 | 10.00 | 7.60 | 9.20 | 0.00 | - | 9 | 21 | 22.16% |
| FIS241018P00087500 | 2024-06-04 9:45AM EDT | 87.50 | 12.00 | 10.50 | 11.20 | 0.00 | - | 4 | 5 | 21.89% |
