$1694.36
-5.96-0.35%
In chiusura: -
$1694.36
0.000.00%
After hour: May 23, 4:33 PM EDT
Comments
Loading...
Fair Isaac (NYSE:FICO) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Fair Isaac a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Fair Isaac..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid857.6
Ask874
volume0
Intrest0
Strike
840
840
Last Price0.1May 22, 2025
Change
-
Bid0.05
Ask4.3
volume2
Intrest0
Last Price-
Change
-
Bid837.7
Ask854
volume0
Intrest0
Strike
860
860
Last Price0.3May 22, 2025
Change
-
Bid0.05
Ask4.3
volume2
Intrest0
Last Price-
Change
-
Bid817.8
Ask834
volume0
Intrest0
Strike
880
880
Last Price0.5May 22, 2025
Change
-
Bid0.05
Ask4.3
volume1
Intrest0
Last Price-
Change
-
Bid797.8
Ask814
volume0
Intrest0
Strike
900
900
Last Price-
Change
-
Bid0.05
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid778
Ask794
volume0
Intrest0
Strike
920
920
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid758.1
Ask774
volume0
Intrest0
Strike
940
940
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid738.2
Ask754
volume0
Intrest0
Strike
960
960
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid718.3
Ask734
volume0
Intrest0
Strike
980
980
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid698.4
Ask714
volume0
Intrest0
Strike
1000
1000
Last Price2.68May 22, 2025
Change
-
Bid-
Ask4.3
volume2
Intrest0
Last Price-
Change
-
Bid678.5
Ask694
volume0
Intrest0
Strike
1020
1020
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid658.5
Ask674
volume0
Intrest0
Strike
1040
1040
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid638.7
Ask654
volume0
Intrest0
Strike
1060
1060
Last Price1May 22, 2025
Change
-
Bid-
Ask4.4
volume1
Intrest0
Last Price-
Change
-
Bid618.9
Ask634
volume0
Intrest0
Strike
1080
1080
Last Price1May 22, 2025
Change
-
Bid-
Ask4.5
volume1
Intrest0
Last Price678.5May 22, 2025
Change
-
Bid599
Ask615.7
volume4
Intrest0
Strike
1100
1100
Last Price-
Change
-
Bid-
Ask4.6
volume0
Intrest0
Last Price658May 22, 2025
Change
-
Bid579.2
Ask595.9
volume2
Intrest0
Strike
1120
1120
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Last Price-
Change
-
Bid559.4
Ask576
volume0
Intrest0
Strike
1140
1140
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid539.7
Ask556
volume0
Intrest0
Strike
1160
1160
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price901.5May 20, 2025
Change
00%
Bid520
Ask536
volume0
Intrest1
Strike
1180
1180
Last Price2.5May 22, 2025
Change
0.721.88%
Bid-
Ask5.1
volume3
Intrest10
Last Price881.6May 20, 2025
Change
00%
Bid500.3
Ask516
volume0
Intrest2
Strike
1200
1200
Last Price5.7May 22, 2025
Change
1.8347.29%
Bid-
Ask5.2
volume2
Intrest17
Last Price-
Change
-
Bid480.7
Ask496
volume0
Intrest0
Strike
1220
1220
Last Price3.85May 21, 2025
Change
00%
Bid-
Ask5.5
volume0
Intrest3
Last Price759.8May 20, 2025
Change
00%
Bid461.1
Ask477.8
volume0
Intrest1
Strike
1240
1240
Last Price5May 21, 2025
Change
00%
Bid-
Ask5.8
volume0
Intrest3
Last Price-
Change
-
Bid441.6
Ask458
volume0
Intrest0
Strike
1260
1260
Last Price5.69May 21, 2025
Change
00%
Bid-
Ask6.2
volume0
Intrest1
Last Price-
Change
-
Bid422.2
Ask438
volume0
Intrest0
Strike
1280
1280
Last Price2.95May 21, 2025
Change
00%
Bid-
Ask6.7
volume0
Intrest4
Last Price422.8May 22, 2025
Change
-
Bid403
Ask417
volume3
Intrest0
Strike
1300
1300
Last Price3.75May 22, 2025
Change
4.5754.93%
Bid-
Ask5.3
volume11
Intrest10
Last Price887May 19, 2025
Change
00%
Bid383.7
Ask400
volume0
Intrest1
Strike
1320
1320
Last Price7.5May 21, 2025
Change
00%
Bid-
Ask7.6
volume0
Intrest6
Last Price-
Change
-
Bid364.7
Ask380
volume0
Intrest0
Strike
1340
1340
Last Price10May 21, 2025
Change
00%
Bid2.15
Ask8.5
volume0
Intrest8
Last Price847.4May 19, 2025
Change
00%
Bid346
Ask362
volume0
Intrest1
Strike
1360
1360
Last Price22.92May 21, 2025
Change
00%
Bid1.75
Ask9.4
volume0
Intrest1
Last Price-
Change
-
Bid327.2
Ask344
volume0
Intrest0
Strike
1380
1380
Last Price12May 21, 2025
Change
00%
Bid2.95
Ask10.9
volume0
Intrest15
Last Price378May 21, 2025
Change
00%
Bid308.7
Ask324
volume0
Intrest3
Strike
1400
1400
Last Price6May 22, 2025
Change
11.164.91%
Bid6
Ask8.8
volume18
Intrest14
Last Price-
Change
-
Bid293.1
Ask303.1
volume0
Intrest0
Strike
1420
1420
Last Price10.16May 22, 2025
Change
7.8443.56%
Bid6
Ask14.7
volume1
Intrest37
Last Price-
Change
-
Bid275
Ask285
volume0
Intrest0
Strike
1440
1440
Last Price15.68May 21, 2025
Change
00%
Bid7.9
Ask15.4
volume0
Intrest23
Last Price-
Change
-
Bid257.4
Ask267.3
volume0
Intrest0
Strike
1460
1460
Last Price15.51May 22, 2025
Change
14.4948.3%
Bid10.2
Ask17.3
volume2
Intrest11
Last Price-
Change
-
Bid242.9
Ask250.1
volume0
Intrest0
Strike
1480
1480
Last Price15.92May 22, 2025
Change
12.5844.14%
Bid12.9
Ask20.3
volume1
Intrest26
Last Price309May 21, 2025
Change
00%
Bid223.1
Ask233
volume0
Intrest3
Strike
1500
1500
Last Price20May 22, 2025
Change
16.4545.13%
Bid15.7
Ask24.6
volume41
Intrest65
Last Price-
Change
-
Bid206.6
Ask216.5
volume0
Intrest0
Strike
1520
1520
Last Price22.5May 22, 2025
Change
18.7445.44%
Bid19.1
Ask26.1
volume2
Intrest10
Last Price251.2May 22, 2025
Change
-
Bid190.5
Ask200.3
volume1
Intrest0
Strike
1540
1540
Last Price46.24May 21, 2025
Change
00%
Bid22.9
Ask29.3
volume0
Intrest27
Last Price250May 22, 2025
Change
-
Bid175.1
Ask184.8
volume1
Intrest0
Strike
1560
1560
Last Price31.15May 22, 2025
Change
8.8522.13%
Bid27.4
Ask35.2
volume2
Intrest22
Last Price-
Change
-
Bid161.1
Ask169.6
volume0
Intrest0
Strike
1580
1580
Last Price35.54May 22, 2025
Change
17.4632.94%
Bid32.3
Ask40.8
volume35
Intrest12
Last Price190May 22, 2025
Change
30.9819.48%
Bid147.8
Ask155.2
volume1
Intrest1
Strike
1600
1600
Last Price40.72May 22, 2025
Change
22.1835.26%
Bid37.9
Ask46.4
volume12
Intrest51
Last Price-
Change
-
Bid133.3
Ask141.6
volume0
Intrest0
Strike
1620
1620
Last Price53.5May 22, 2025
Change
12.6119.07%
Bid44.2
Ask51.4
volume3
Intrest4
Last Price393Apr 30, 2025
Change
00%
Bid120.3
Ask128.6
volume0
Intrest1
Strike
1640
1640
Last Price55.8May 22, 2025
Change
25.7831.6%
Bid51.2
Ask58.2
volume8
Intrest12
Last Price114.24May 22, 2025
Change
28.2519.83%
Bid107.7
Ask116
volume3
Intrest2
Strike
1660
1660
Last Price67.78May 22, 2025
Change
22.0524.55%
Bid58.6
Ask67.1
volume7
Intrest22
Last Price99.9May 22, 2025
Change
23.0518.75%
Bid95.6
Ask105
volume9
Intrest5
Strike
1680
1680
Last Price68.83May 22, 2025
Change
6.979.2%
Bid66.8
Ask73.9
volume6
Intrest34
Last Price89May 22, 2025
Change
40.9231.5%
Bid84.5
Ask93
volume50
Intrest28
Strike
1700
1700
Last Price80.6May 22, 2025
Change
21.0720.72%
Bid75.7
Ask83.9
volume80
Intrest70
Last Price78May 22, 2025
Change
3732.17%
Bid75.5
Ask82.4
volume34
Intrest15
Strike
1720
1720
Last Price93.5May 22, 2025
Change
6.616.6%
Bid85.5
Ask93.3
volume11
Intrest18
Last Price78May 22, 2025
Change
27.3125.93%
Bid67.3
Ask73
volume65
Intrest29
Strike
1740
1740
Last Price88.08May 22, 2025
Change
3.464.09%
Bid95.7
Ask103.9
volume3
Intrest36
Last Price64.9May 22, 2025
Change
34.134.44%
Bid57.6
Ask64.5
volume6
Intrest9
Strike
1760
1760
Last Price107May 22, 2025
Change
17.3319.33%
Bid107.3
Ask115.2
volume11
Intrest30
Last Price54May 22, 2025
Change
40.4442.82%
Bid50.4
Ask56.6
volume23
Intrest26
Strike
1780
1780
Last Price105.93May 22, 2025
Change
0.330.31%
Bid119.5
Ask127.7
volume6
Intrest37
Last Price66.38May 22, 2025
Change
20.4223.53%
Bid45.7
Ask53.1
volume13
Intrest22
Strike
1790
1790
Last Price109.88May 21, 2025
Change
00%
Bid126
Ask134.2
volume0
Intrest39
Last Price48.8May 22, 2025
Change
33.9241.01%
Bid41.1
Ask49.7
volume17
Intrest22
Strike
1800
1800
Last Price111.9May 22, 2025
Change
6.446.11%
Bid132.7
Ask141.1
volume27
Intrest52
Last Price54.3May 22, 2025
Change
27.333.46%
Bid37.9
Ask46.4
volume7
Intrest3
Strike
1810
1810
Last Price177May 21, 2025
Change
00%
Bid139.5
Ask146.9
volume0
Intrest12
Last Price71.8May 22, 2025
Change
19.621.44%
Bid37.2
Ask43.4
volume1
Intrest3
Strike
1820
1820
Last Price131.3May 21, 2025
Change
00%
Bid146.5
Ask154.9
volume0
Intrest27
Last Price41May 22, 2025
Change
4150%
Bid34
Ask40.5
volume1
Intrest6
Strike
1830
1830
Last Price189.93May 21, 2025
Change
00%
Bid153.6
Ask162
volume0
Intrest6
Last Price63May 22, 2025
Change
3032.26%
Bid31.1
Ask37.8
volume3
Intrest3
Strike
1840
1840
Last Price193.48May 21, 2025
Change
00%
Bid161
Ask169.4
volume0
Intrest8
Last Price33.3May 22, 2025
Change
26.744.5%
Bid30
Ask35.3
volume63
Intrest38
Strike
1850
1850
Last Price169.9May 22, 2025
Change
16.578.89%
Bid168.5
Ask175.8
volume30
Intrest48
Last Price39.3May 22, 2025
Change
9.3519.22%
Bid26.1
Ask33
volume6
Intrest2
Strike
1860
1860
Last Price175.9May 22, 2025
Change
141.69414.18%
Bid176.3
Ask184.7
volume1
Intrest2
Last Price26.3May 22, 2025
Change
36.0557.82%
Bid24.4
Ask30.9
volume20
Intrest1
Strike
1870
1870
Last Price84.6May 21, 2025
Change
00%
Bid184.3
Ask192.6
volume0
Intrest4
Last Price27May 22, 2025
Change
35.656.87%
Bid22.2
Ask29
volume1
Intrest27
Strike
1880
1880
Last Price178.3May 21, 2025
Change
00%
Bid192.4
Ask200.7
volume0
Intrest2
Last Price95May 21, 2025
Change
00%
Bid18.5
Ask27.2
volume0
Intrest3
Strike
1890
1890
Last Price168.51May 21, 2025
Change
00%
Bid200.7
Ask209
volume0
Intrest4
Last Price24.6May 22, 2025
Change
19.844.59%
Bid18.6
Ask25.6
volume22
Intrest47
Strike
1900
1900
Last Price208.79May 22, 2025
Change
4.272%
Bid209.1
Ask217.5
volume18
Intrest87
Last Price33.79May 22, 2025
Change
7.5118.18%
Bid16.6
Ask24
volume2
Intrest5
Strike
1910
1910
Last Price45May 20, 2025
Change
00%
Bid217.6
Ask226
volume0
Intrest1
Last Price44.12May 21, 2025
Change
00%
Bid15.4
Ask22.6
volume0
Intrest4
Strike
1920
1920
Last Price49.15May 20, 2025
Change
00%
Bid226.2
Ask234.6
volume0
Intrest3
Last Price15.36May 22, 2025
Change
24.8661.81%
Bid14.3
Ask21.4
volume4
Intrest2
Strike
1930
1930
Last Price146.78May 21, 2025
Change
00%
Bid235
Ask243.4
volume0
Intrest17
Last Price27.23May 22, 2025
Change
5.5516.93%
Bid13
Ask20.2
volume3
Intrest3
Strike
1940
1940
Last Price203.17May 22, 2025
Change
143.17238.62%
Bid243.5
Ask253.5
volume10
Intrest31
Last Price14.5May 22, 2025
Change
15.5951.81%
Bid11.8
Ask19.2
volume38
Intrest15
Strike
1950
1950
Last Price227.25May 21, 2025
Change
00%
Bid252.5
Ask262.5
volume0
Intrest10
Last Price15.83May 22, 2025
Change
15.1748.94%
Bid10.8
Ask18.2
volume4
Intrest10
Strike
1960
1960
Last Price202.32May 21, 2025
Change
00%
Bid261.6
Ask271.6
volume0
Intrest4
Last Price13May 22, 2025
Change
21.261.99%
Bid10
Ask17.2
volume2
Intrest18
Strike
1970
1970
Last Price210May 22, 2025
Change
0.080.04%
Bid267
Ask283.5
volume1
Intrest2
Last Price11.75May 22, 2025
Change
20.5563.62%
Bid8.7
Ask16.5
volume8
Intrest19
Strike
1980
1980
Last Price190May 21, 2025
Change
00%
Bid276.3
Ask292.3
volume0
Intrest24
Last Price11May 22, 2025
Change
12992.14%
Bid7.9
Ask15.7
volume25
Intrest8
Strike
1990
1990
Last Price87.5May 20, 2025
Change
00%
Bid285.6
Ask302
volume0
Intrest25
Last Price10.5May 22, 2025
Change
10.950.93%
Bid7
Ask14.9
volume50
Intrest41
Strike
2000
2000
Last Price253.97May 22, 2025
Change
65.5720.52%
Bid295
Ask311.1
volume25
Intrest79
Last Price10May 22, 2025
Change
1560%
Bid6.9
Ask14.3
volume2
Intrest13
Strike
2010
2010
Last Price110.53May 21, 2025
Change
00%
Bid304.4
Ask320.9
volume0
Intrest16
Last Price15.2May 22, 2025
Change
7.833.91%
Bid6.3
Ask13.4
volume3
Intrest2
Strike
2020
2020
Last Price79May 20, 2025
Change
00%
Bid313.7
Ask330
volume0
Intrest23
Last Price8May 22, 2025
Change
8.852.38%
Bid5.5
Ask13
volume12
Intrest17
Strike
2030
2030
Last Price318.55May 22, 2025
Change
238.8299.44%
Bid323.3
Ask339.8
volume1
Intrest21
Last Price14.4May 22, 2025
Change
1.27.69%
Bid5.1
Ask12.5
volume2
Intrest13
Strike
2040
2040
Last Price40.68May 20, 2025
Change
00%
Bid332.8
Ask348
volume0
Intrest24
Last Price7May 22, 2025
Change
13.165.17%
Bid6
Ask12.2
volume24
Intrest20
Strike
2050
2050
Last Price308.25May 21, 2025
Change
00%
Bid342.4
Ask358
volume0
Intrest13
Last Price13.7May 21, 2025
Change
00%
Bid3.5
Ask8.9
volume0
Intrest6
Strike
2060
2060
Last Price237.1May 21, 2025
Change
00%
Bid352
Ask368
volume0
Intrest17
Last Price13.6May 22, 2025
Change
50.478.75%
Bid3.1
Ask11.1
volume1
Intrest4
Strike
2070
2070
Last Price332.78May 22, 2025
Change
2.490.75%
Bid361.7
Ask378
volume6
Intrest624
Last Price3.7May 22, 2025
Change
38.4591.22%
Bid2.6
Ask10.7
volume2
Intrest7
Strike
2080
2080
Last Price342.19May 22, 2025
Change
3.160.93%
Bid371
Ask387.6
volume6
Intrest636
Last Price5.7May 22, 2025
Change
5.3448.37%
Bid2.65
Ask9.9
volume21
Intrest61
Strike
2100
2100
Last Price388.42May 21, 2025
Change
00%
Bid390.7
Ask407.3
volume0
Intrest8
Last Price8.3May 22, 2025
Change
3.730.83%
Bid1.25
Ask9.5
volume1
Intrest14
Strike
2120
2120
Last Price149.46May 20, 2025
Change
00%
Bid410.5
Ask427.2
volume0
Intrest2
Last Price11May 22, 2025
Change
0.474.1%
Bid0.6
Ask8.7
volume1
Intrest7
Strike
2140
2140
Last Price59.9May 15, 2025
Change
00%
Bid430.6
Ask447.3
volume0
Intrest1
Last Price10.7May 21, 2025
Change
00%
Bid0.1
Ask7.8
volume0
Intrest9
Strike
2160
2160
Last Price116.4May 20, 2025
Change
00%
Bid450.8
Ask467.5
volume0
Intrest1
Last Price4.5May 22, 2025
Change
3.543.75%
Bid0.05
Ask7.7
volume3
Intrest10
Strike
2180
2180
Last Price454.7May 22, 2025
Change
365.24408.27%
Bid470.8
Ask487.5
volume1
Intrest1
Last Price3May 22, 2025
Change
457.14%
Bid0.05
Ask6
volume33
Intrest62
Strike
2200
2200
Last Price361.83May 21, 2025
Change
00%
Bid490.8
Ask507.5
volume0
Intrest4
Last Price3May 22, 2025
Change
0.9323.66%
Bid0.2
Ask2.85
volume5
Intrest57
Strike
2220
2220
Last Price77.3May 19, 2025
Change
00%
Bid510.9
Ask527.5
volume0
Intrest2
Last Price3.2May 22, 2025
Change
0.8420.79%
Bid-
Ask6.8
volume3
Intrest7
Strike
2240
2240
Last Price430May 21, 2025
Change
00%
Bid530.9
Ask547.6
volume0
Intrest2
Last Price4.4May 22, 2025
Change
2.233.33%
Bid0.1
Ask6.5
volume2
Intrest4
Strike
2260
2260
Last Price490May 22, 2025
Change
7212.81%
Bid550.9
Ask567.6
volume4
Intrest2
Last Price4May 21, 2025
Change
00%
Bid-
Ask6.3
volume0
Intrest47
Strike
2280
2280
Last Price582May 21, 2025
Change
00%
Bid570.9
Ask587.6
volume0
Intrest1
Last Price5.27May 22, 2025
Change
0.7312.17%
Bid1.2
Ask6.1
volume1
Intrest15
Strike
2300
2300
Last Price540.5May 22, 2025
Change
139.534.79%
Bid590.9
Ask607.6
volume1
Intrest1
Last Price1.8May 22, 2025
Change
2.255%
Bid1.5
Ask5.9
volume50
Intrest25
Strike
2320
2320
Last Price622May 21, 2025
Change
00%
Bid610.9
Ask627.6
volume0
Intrest1
Last Price3.67May 21, 2025
Change
00%
Bid0.05
Ask5.7
volume0
Intrest4
Strike
2340
2340
Last Price328May 20, 2025
Change
00%
Bid630.9
Ask647.6
volume0
Intrest1
Last Price2May 21, 2025
Change
00%
Bid-
Ask4
volume0
Intrest19
Strike
2360
2360
Last Price633.6May 22, 2025
Change
199.746.02%
Bid650.9
Ask667.6
volume1
Intrest0
Last Price2.7May 20, 2025
Change
00%
Bid-
Ask5.4
volume0
Intrest0
Strike
2380
2380
Last Price653.6May 22, 2025
Change
-
Bid670.9
Ask687.6
volume1
Intrest0
Last Price0.89May 22, 2025
Change
1.1155.5%
Bid0.5
Ask1.25
volume1
Intrest30
Strike
2400
2400
Last Price626May 21, 2025
Change
00%
Bid690.9
Ask707.6
volume0
Intrest0
Last Price2May 21, 2025
Change
00%
Bid-
Ask5.2
volume0
Intrest3
Strike
2420
2420
Last Price684May 22, 2025
Change
399.1140.08%
Bid710.9
Ask727.6
volume1
Intrest0
Last Price6.04May 19, 2025
Change
00%
Bid-
Ask5.1
volume0
Intrest3
Strike
2440
2440
Last Price380May 20, 2025
Change
00%
Bid730.9
Ask747.6
volume0
Intrest0
Last Price0.65May 22, 2025
Change
0.1316.67%
Bid0.05
Ask5.1
volume3
Intrest13
Strike
2460
2460
Last Price384.4May 20, 2025
Change
00%
Bid750.9
Ask767.6
volume0
Intrest0