Italia markets close in 2 hours 26 minutes
FTSE MIB
33.476,56 -230,65 (-0,68%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,18 +0,35 (+0,43%) Bitcoin EUR
57.617,13 +446,08 (+0,78%)
Discover Financial Services (DFS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240920C00090000 | 2024-04-26 3:47PM EDT | 90.00 | 38.97 | 32.60 | 37.00 | 0.00 | - | 1 | 6 | 44.41% |
| DFS240920C00100000 | 2024-03-20 12:33PM EDT | 100.00 | 26.05 | 27.20 | 29.30 | 0.00 | - | 1 | 32 | 53.03% |
| DFS240920C00105000 | 2024-06-03 2:30PM EDT | 105.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| DFS240920C00110000 | 2024-05-22 11:27AM EDT | 110.00 | 18.36 | 17.00 | 21.40 | 0.00 | - | 1 | 25 | 49.49% |
| DFS240920C00115000 | 2024-06-25 10:54AM EDT | 115.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 0.00% |
| DFS240920C00120000 | 2024-06-18 9:41AM EDT | 120.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 224 | 0.00% |
| DFS240920C00125000 | 2024-06-25 10:54AM EDT | 125.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 0.00% |
| DFS240920C00130000 | 2024-06-13 12:02PM EDT | 130.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 1.56% |
| DFS240920C00135000 | 2024-06-25 10:32AM EDT | 135.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 3.13% |
| DFS240920C00140000 | 2024-06-24 2:47PM EDT | 140.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
| DFS240920C00150000 | 2024-05-16 10:55AM EDT | 150.00 | 1.05 | 0.20 | 0.80 | 0.00 | - | 11 | 36 | 26.73% |
| DFS240920C00155000 | 2024-05-29 12:48PM EDT | 155.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| DFS240920C00160000 | 2024-02-20 10:45AM EDT | 160.00 | 1.65 | 0.10 | 1.65 | 0.00 | - | - | 1 | 40.86% |
| DFS240920C00165000 | 2024-05-06 10:36AM EDT | 165.00 | 0.37 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 32.64% |
| DFS240920C00170000 | 2024-04-01 1:12PM EDT | 170.00 | 0.64 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 42.04% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240920P00050000 | 2024-06-17 12:02PM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| DFS240920P00060000 | 2024-05-06 3:58PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 13 | 98.58% |
| DFS240920P00065000 | 2024-04-19 12:26PM EDT | 65.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 19 | 89.36% |
| DFS240920P00070000 | 2024-05-01 10:23AM EDT | 70.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 80.79% |
| DFS240920P00075000 | 2024-06-10 10:27AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| DFS240920P00080000 | 2024-02-20 10:52AM EDT | 80.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 25 | 25 | 53.03% |
| DFS240920P00085000 | 2024-04-19 11:45AM EDT | 85.00 | 0.43 | 0.00 | 0.60 | 0.00 | - | 2 | 408 | 50.93% |
| DFS240920P00090000 | 2024-06-04 12:01PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| DFS240920P00095000 | 2024-06-20 10:24AM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 12.50% |
| DFS240920P00100000 | 2024-06-25 12:06PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 12.50% |
| DFS240920P00105000 | 2024-06-18 12:38PM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 299 | 6.25% |
| DFS240920P00110000 | 2024-06-25 11:19AM EDT | 110.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 48 | 158 | 6.25% |
| DFS240920P00115000 | 2024-06-20 10:24AM EDT | 115.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 11 | 85 | 6.25% |
| DFS240920P00120000 | 2024-06-18 9:41AM EDT | 120.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 3.13% |
| DFS240920P00125000 | 2024-06-20 2:31PM EDT | 125.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 0.78% |
| DFS240920P00130000 | 2024-04-23 3:04PM EDT | 130.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DFS240920P00135000 | 2024-05-30 9:50AM EDT | 135.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| DFS240920P00140000 | 2024-05-01 9:45AM EDT | 140.00 | 16.20 | 15.70 | 18.60 | 0.00 | - | 1 | 1 | 40.33% |
© 2024 Yahoo. Tutti i diritti riservati.