Italia markets closed
Dow Jones
39.661,18 -211,81 (-0,53%) Nasdaq
16.786,76 -45,86 (-0,27%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0824 -0,0035 (-0,32%) Bitcoin EUR
64.414,14 +363,39 (+0,57%) CMC Crypto 200
1.509,14 -17,28 (-1,13%)
Discover Financial Services (DFS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:33PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240621C00045000 | 2023-10-04 11:55AM EDT | 45.00 | 42.80 | 42.80 | 43.80 | 0.00 | - | - | 1 | 0.00% |
| DFS240621C00050000 | 2023-11-03 10:15AM EDT | 50.00 | 37.65 | 45.90 | 46.90 | 0.00 | - | 7 | 7 | 0.00% |
| DFS240621C00060000 | 2023-08-22 11:44AM EDT | 60.00 | 32.55 | 29.50 | 30.40 | 0.00 | - | - | 5 | 0.00% |
| DFS240621C00065000 | 2023-10-23 10:24AM EDT | 65.00 | 20.94 | 22.20 | 25.20 | 0.00 | - | - | 9 | 0.00% |
| DFS240621C00070000 | 2024-05-21 3:05PM EDT | 70.00 | 55.50 | 53.40 | 57.20 | 0.00 | - | 115 | 1 | 116.41% |
| DFS240621C00075000 | 2024-05-22 9:34AM EDT | 75.00 | 50.68 | 48.40 | 52.20 | +0.78 | +1.56% | 2 | 13 | 104.30% |
| DFS240621C00080000 | 2024-05-21 3:05PM EDT | 80.00 | 45.20 | 43.40 | 47.20 | 0.00 | - | 135 | 3 | 92.97% |
| DFS240621C00082500 | 2023-12-19 11:48AM EDT | 82.50 | 27.90 | 16.40 | 18.60 | 0.00 | - | 1 | 5 | 0.00% |
| DFS240621C00085000 | 2024-05-21 3:05PM EDT | 85.00 | 40.10 | 38.50 | 42.30 | 0.00 | - | 140 | 0 | 85.11% |
| DFS240621C00090000 | 2024-05-21 3:04PM EDT | 90.00 | 35.40 | 33.50 | 37.20 | 0.00 | - | 115 | 6 | 73.29% |
| DFS240621C00092500 | 2024-05-21 3:05PM EDT | 92.50 | 32.90 | 31.00 | 34.80 | 0.00 | - | 75 | 0 | 69.48% |
| DFS240621C00095000 | 2024-05-21 3:05PM EDT | 95.00 | 30.20 | 28.80 | 32.30 | 0.00 | - | 576 | 0 | 67.68% |
| DFS240621C00097500 | 2024-05-21 3:05PM EDT | 97.50 | 27.50 | 26.30 | 29.90 | 0.00 | - | 100 | 1 | 63.53% |
| DFS240621C00100000 | 2024-05-22 9:33AM EDT | 100.00 | 25.20 | 23.70 | 27.40 | +0.10 | +0.40% | 2 | 0 | 57.54% |
| DFS240621C00105000 | 2024-05-21 3:04PM EDT | 105.00 | 19.60 | 18.90 | 22.40 | 0.00 | - | 300 | 1 | 70.89% |
| DFS240621C00110000 | 2024-05-21 3:04PM EDT | 110.00 | 15.40 | 15.00 | 16.50 | 0.00 | - | 360 | 176 | 49.32% |
| DFS240621C00115000 | 2024-05-15 10:34AM EDT | 115.00 | 11.70 | 10.20 | 11.20 | 0.00 | - | 5 | 334 | 34.92% |
| DFS240621C00120000 | 2024-05-22 9:46AM EDT | 120.00 | 6.80 | 6.10 | 6.70 | +0.50 | +7.94% | 2 | 459 | 27.32% |
| DFS240621C00125000 | 2024-05-22 1:04PM EDT | 125.00 | 3.27 | 2.95 | 3.40 | +0.57 | +21.11% | 3 | 342 | 24.34% |
| DFS240621C00130000 | 2024-05-22 1:28PM EDT | 130.00 | 1.25 | 0.85 | 1.30 | +0.27 | +27.55% | 229 | 1,220 | 22.18% |
| DFS240621C00135000 | 2024-05-22 10:34AM EDT | 135.00 | 0.40 | 0.20 | 0.45 | +0.10 | +33.33% | 3 | 4,001 | 22.22% |
| DFS240621C00140000 | 2024-05-21 2:02PM EDT | 140.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 848 | 25.39% |
| DFS240621C00145000 | 2024-05-21 3:57PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 123 | 23.83% |
| DFS240621C00150000 | 2024-05-01 12:19PM EDT | 150.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 6 | 131 | 35.16% |
| DFS240621C00155000 | 2024-04-17 3:01PM EDT | 155.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 41.75% |
| DFS240621C00160000 | 2024-04-05 11:15AM EDT | 160.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 2 | 19 | 42.77% |
| DFS240621C00165000 | 2024-04-24 1:14PM EDT | 165.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 44.34% |
| DFS240621C00170000 | 2024-02-29 10:32AM EDT | 170.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 1 | 4 | 54.54% |
| DFS240621C00175000 | 2024-02-21 10:30AM EDT | 175.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 58.69% |
| DFS240621C00180000 | 2024-03-12 12:45PM EDT | 180.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 53.71% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240621P00045000 | 2024-02-26 11:03AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| DFS240621P00050000 | 2024-05-10 10:28AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 126 | 114.84% |
| DFS240621P00055000 | 2024-05-01 12:50PM EDT | 55.00 | 0.09 | 0.00 | 1.80 | 0.00 | - | 5 | 20 | 173.14% |
| DFS240621P00060000 | 2024-03-19 12:02PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 132.91% |
| DFS240621P00065000 | 2024-04-10 9:35AM EDT | 65.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 14 | 72 | 119.82% |
| DFS240621P00070000 | 2024-04-11 10:07AM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 244 | 133.11% |
| DFS240621P00075000 | 2024-04-16 11:07AM EDT | 75.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 8 | 177 | 119.68% |
| DFS240621P00080000 | 2024-05-01 12:40PM EDT | 80.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 14 | 199 | 63.48% |
| DFS240621P00082500 | 2024-04-18 3:22PM EDT | 82.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 103 | 100.98% |
| DFS240621P00085000 | 2024-04-15 9:30AM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 175 | 25.00% |
| DFS240621P00087500 | 2024-04-18 9:34AM EDT | 87.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 127 | 89.26% |
| DFS240621P00090000 | 2024-04-26 1:24PM EDT | 90.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 371 | 65.14% |
| DFS240621P00092500 | 2024-05-13 3:43PM EDT | 92.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 67 | 48.93% |
| DFS240621P00095000 | 2024-04-22 3:16PM EDT | 95.00 | 0.17 | 0.00 | 1.80 | 0.00 | - | 6 | 116 | 69.31% |
| DFS240621P00097500 | 2024-04-18 11:11AM EDT | 97.50 | 0.40 | 0.00 | 0.20 | 0.00 | - | 4 | 32 | 46.39% |
| DFS240621P00100000 | 2024-04-23 12:55PM EDT | 100.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 11 | 354 | 45.70% |
| DFS240621P00105000 | 2024-05-16 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 498 | 34.38% |
| DFS240621P00110000 | 2024-05-22 1:30PM EDT | 110.00 | 0.25 | 0.10 | 0.25 | +0.10 | +66.67% | 1 | 291 | 27.88% |
| DFS240621P00115000 | 2024-05-22 10:53AM EDT | 115.00 | 0.28 | 0.20 | 0.45 | -0.12 | -30.00% | 2 | 201 | 23.15% |
| DFS240621P00120000 | 2024-05-22 11:00AM EDT | 120.00 | 0.90 | 0.75 | 1.10 | -0.20 | -18.18% | 63 | 3,703 | 20.14% |
| DFS240621P00125000 | 2024-05-22 12:50PM EDT | 125.00 | 2.42 | 2.35 | 2.75 | -0.95 | -28.19% | 1 | 92 | 18.01% |
| DFS240621P00130000 | 2024-05-22 12:38PM EDT | 130.00 | 5.40 | 5.40 | 5.90 | -1.72 | -24.16% | 2 | 95 | 16.21% |
| DFS240621P00135000 | 2024-05-21 10:15AM EDT | 135.00 | 10.82 | 8.20 | 11.80 | 0.00 | - | 4 | 19 | 33.84% |
| DFS240621P00140000 | 2023-07-13 10:38AM EDT | 140.00 | 22.40 | 35.40 | 38.50 | 0.00 | - | - | 1 | 188.87% |
| DFS240621P00145000 | 2023-07-14 11:45AM EDT | 145.00 | 28.30 | 40.10 | 44.00 | 0.00 | - | - | 1 | 199.99% |
| DFS240621P00190000 | 2024-04-18 9:30AM EDT | 190.00 | 69.90 | 63.40 | 67.30 | 0.00 | - | - | 2 | 60.94% |
© 2024 Yahoo. Tutti i diritti riservati.