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
市前：
認購期權範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS250117C00025000 | 2024-05-13 3:20PM EDT | 25.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS250117C00027500 | 2024-01-10 4:08PM EDT | 27.50 | 35.40 | 32.00 | 37.00 | 0.00 | - | 2 | 2 | 0.00% |
| FIS250117C00030000 | 2024-05-23 9:41AM EDT | 30.00 | 46.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FIS250117C00032500 | 2023-11-10 11:44AM EDT | 32.50 | 20.70 | 25.50 | 29.10 | 0.00 | - | - | 45 | 0.00% |
| FIS250117C00035000 | 2024-03-05 4:29PM EDT | 35.00 | 35.12 | 35.70 | 39.30 | 0.00 | - | 1 | 46 | 0.00% |
| FIS250117C00037500 | 2023-11-10 11:42AM EDT | 37.50 | 16.80 | 22.40 | 24.10 | 0.00 | - | 12 | 33 | 0.00% |
| FIS250117C00040000 | 2024-04-25 12:58PM EDT | 40.00 | 31.30 | 37.10 | 40.30 | 0.00 | - | 2 | 47 | 86.13% |
| FIS250117C00042500 | 2024-05-16 1:52PM EDT | 42.50 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS250117C00045000 | 2024-05-15 12:21PM EDT | 45.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIS250117C00047500 | 2024-05-03 3:52PM EDT | 47.50 | 24.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIS250117C00050000 | 2024-05-07 3:59PM EDT | 50.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS250117C00052500 | 2024-04-17 3:12PM EDT | 52.50 | 20.42 | 26.10 | 27.80 | 0.00 | - | 1 | 243 | 62.67% |
| FIS250117C00055000 | 2024-05-10 11:38AM EDT | 55.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS250117C00057500 | 2024-05-13 12:23PM EDT | 57.50 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS250117C00060000 | 2024-05-14 3:55PM EDT | 60.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FIS250117C00062500 | 2024-04-29 3:57PM EDT | 62.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS250117C00065000 | 2024-05-20 11:06AM EDT | 65.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS250117C00067500 | 2024-05-14 12:26PM EDT | 67.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FIS250117C00070000 | 2024-05-28 2:37PM EDT | 70.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIS250117C00072500 | 2024-05-21 3:56PM EDT | 72.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS250117C00075000 | 2024-05-28 1:50PM EDT | 75.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIS250117C00077500 | 2024-05-24 11:05AM EDT | 77.50 | 6.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| FIS250117C00080000 | 2024-05-24 2:37PM EDT | 80.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| FIS250117C00082500 | 2024-05-17 12:18PM EDT | 82.50 | 5.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FIS250117C00085000 | 2024-05-14 10:06AM EDT | 85.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FIS250117C00087500 | 2024-05-28 2:12PM EDT | 87.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| FIS250117C00090000 | 2024-05-28 12:59PM EDT | 90.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FIS250117C00095000 | 2024-05-28 2:42PM EDT | 95.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIS250117C00100000 | 2024-05-17 10:03AM EDT | 100.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| FIS250117C00105000 | 2024-05-17 10:39AM EDT | 105.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FIS250117C00110000 | 2024-04-16 3:27PM EDT | 110.00 | 0.31 | 0.40 | 0.55 | 0.00 | - | 1 | 13 | 30.35% |
| FIS250117C00115000 | 2023-08-24 9:30AM EDT | 115.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 10 | 46 | 32.96% |
| FIS250117C00120000 | 2023-11-27 11:27AM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 16 | 29.54% |
| FIS250117C00125000 | 2023-11-27 11:27AM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 137 | 31.59% |
| FIS250117C00130000 | 2024-05-16 9:30AM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIS250117C00135000 | 2023-08-09 9:30AM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 12.50% |
| FIS250117C00140000 | 2024-03-11 12:43PM EDT | 140.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 125 | 57.59% |
認沽盤範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIS250117P00025000 | 2024-04-11 11:39AM EDT | 25.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 208 | 65.92% |
| FIS250117P00027500 | 2024-01-09 10:57AM EDT | 27.50 | 0.26 | 0.05 | 1.50 | 0.00 | - | 2 | 4 | 81.79% |
| FIS250117P00030000 | 2024-05-07 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIS250117P00032500 | 2023-04-26 12:18PM EDT | 32.50 | 2.15 | 1.10 | 3.70 | 0.00 | - | 6 | 7 | 94.36% |
| FIS250117P00035000 | 2024-05-02 10:17AM EDT | 35.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIS250117P00037500 | 2024-05-03 12:25PM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FIS250117P00040000 | 2024-05-08 2:13PM EDT | 40.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIS250117P00042500 | 2024-02-14 3:34PM EDT | 42.50 | 1.30 | 0.60 | 0.75 | 0.00 | - | 1 | 82 | 49.59% |
| FIS250117P00045000 | 2024-04-11 1:02PM EDT | 45.00 | 0.58 | 0.20 | 1.70 | 0.00 | - | 1 | 433 | 56.91% |
| FIS250117P00047500 | 2024-01-23 1:44PM EDT | 47.50 | 2.30 | 1.65 | 1.80 | 0.00 | - | 1 | 827 | 52.47% |
| FIS250117P00050000 | 2024-05-28 3:03PM EDT | 50.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIS250117P00052500 | 2024-04-12 12:59PM EDT | 52.50 | 1.43 | 0.70 | 0.80 | 0.00 | - | 10 | 231 | 34.64% |
| FIS250117P00055000 | 2024-05-07 10:17AM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FIS250117P00057500 | 2024-05-23 9:32AM EDT | 57.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| FIS250117P00060000 | 2024-05-20 10:31AM EDT | 60.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| FIS250117P00062500 | 2024-05-21 11:43AM EDT | 62.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIS250117P00065000 | 2024-05-20 10:59AM EDT | 65.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| FIS250117P00067500 | 2024-05-23 1:58PM EDT | 67.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| FIS250117P00070000 | 2024-05-23 12:47PM EDT | 70.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| FIS250117P00072500 | 2024-05-07 10:14AM EDT | 72.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| FIS250117P00075000 | 2024-05-20 10:27AM EDT | 75.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.10% |
| FIS250117P00077500 | 2024-05-21 11:09AM EDT | 77.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIS250117P00080000 | 2024-05-16 10:24AM EDT | 80.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FIS250117P00082500 | 2024-05-03 3:41PM EDT | 82.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FIS250117P00085000 | 2024-05-13 3:33PM EDT | 85.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIS250117P00087500 | 2024-03-13 11:45AM EDT | 87.50 | 17.90 | 15.20 | 18.40 | 0.00 | - | 1 | 1 | 43.20% |
| FIS250117P00090000 | 2024-05-15 9:46AM EDT | 90.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FIS250117P00095000 | 2023-03-20 10:16AM EDT | 95.00 | 42.73 | 36.50 | 40.50 | 0.00 | - | 29 | 0 | 104.38% |
| FIS250117P00100000 | 2023-03-13 2:11PM EDT | 100.00 | 47.53 | 42.00 | 47.00 | 0.00 | - | 10 | 0 | 113.45% |
| FIS250117P00105000 | 2023-01-17 3:26PM EDT | 105.00 | 35.15 | 35.40 | 37.30 | 0.00 | - | - | 3 | 62.09% |
| FIS250117P00110000 | 2023-03-14 9:52AM EDT | 110.00 | 60.00 | 50.50 | 55.50 | 0.00 | - | 6 | 0 | 115.77% |
| FIS250117P00120000 | 2023-03-14 9:52AM EDT | 120.00 | 69.00 | 61.20 | 64.70 | 0.00 | - | - | 0 | 123.00% |
| FIS250117P00125000 | 2023-03-14 9:52AM EDT | 125.00 | 75.50 | 65.50 | 70.50 | 0.00 | - | - | 0 | 126.57% |
| FIS250117P00130000 | 2023-03-09 2:02PM EDT | 130.00 | 73.00 | 72.00 | 77.00 | 0.00 | - | - | 0 | 135.99% |
| FIS250117P00135000 | 2023-03-09 2:02PM EDT | 135.00 | 77.50 | 77.00 | 82.00 | 0.00 | - | - | 0 | 138.98% |
