Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.539,68 +1.287,55 (+2,14%)
Discover Financial Services (DFS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS250117C00045000 | 2024-01-10 4:01PM EDT | 45.00 | 66.48 | 62.80 | 65.50 | 0.00 | - | 4 | 12 | 0.00% |
| DFS250117C00050000 | 2024-01-12 12:15PM EDT | 50.00 | 58.85 | 57.80 | 60.60 | 0.00 | - | 1 | 8 | 0.00% |
| DFS250117C00055000 | 2023-05-22 9:42AM EDT | 55.00 | 48.80 | 60.50 | 65.50 | 0.00 | - | 11 | 3 | 0.00% |
| DFS250117C00060000 | 2024-01-17 10:55AM EDT | 60.00 | 49.50 | 50.10 | 54.20 | 0.00 | - | 4 | 4 | 0.00% |
| DFS250117C00065000 | 2023-08-24 2:21PM EDT | 65.00 | 29.70 | 27.00 | 27.90 | 0.00 | - | 2 | 3 | 0.00% |
| DFS250117C00070000 | 2024-02-16 3:17PM EDT | 70.00 | 43.00 | 49.50 | 53.80 | 0.00 | - | 2 | 32 | 0.00% |
| DFS250117C00075000 | 2023-11-27 3:20PM EDT | 75.00 | 18.10 | 38.70 | 42.50 | 0.00 | - | 4 | 6 | 0.00% |
| DFS250117C00080000 | 2024-04-16 10:27AM EDT | 80.00 | 40.20 | 44.50 | 49.20 | 0.00 | - | 1 | 80 | 55.31% |
| DFS250117C00082500 | 2024-04-16 3:46PM EDT | 82.50 | 40.00 | 42.10 | 46.80 | 0.00 | - | 15 | 61 | 52.99% |
| DFS250117C00085000 | 2024-02-23 10:41AM EDT | 85.00 | 39.70 | 41.60 | 46.50 | 0.00 | - | 2 | 50 | 59.96% |
| DFS250117C00087500 | 2024-01-19 3:19PM EDT | 87.50 | 17.80 | 28.10 | 30.80 | 0.00 | - | 7 | 18 | 0.00% |
| DFS250117C00090000 | 2024-03-27 3:25PM EDT | 90.00 | 40.23 | 38.50 | 43.00 | 0.00 | - | 3 | 44 | 51.01% |
| DFS250117C00092500 | 2024-02-20 2:13PM EDT | 92.50 | 38.00 | 36.70 | 41.40 | 0.00 | - | 3 | 72 | 51.29% |
| DFS250117C00095000 | 2024-04-16 3:24PM EDT | 95.00 | 30.54 | 32.60 | 34.90 | 0.00 | - | 4 | 85 | 42.22% |
| DFS250117C00097500 | 2024-04-17 12:49PM EDT | 97.50 | 28.70 | 29.00 | 33.00 | 0.00 | - | 2 | 56 | 41.88% |
| DFS250117C00100000 | 2024-04-26 3:47PM EDT | 100.00 | 31.98 | 28.40 | 30.60 | 0.00 | - | 1 | 618 | 39.62% |
| DFS250117C00105000 | 2024-05-15 3:55PM EDT | 105.00 | 26.00 | 23.00 | 27.70 | 0.00 | - | 1 | 215 | 41.14% |
| DFS250117C00110000 | 2024-04-17 1:56PM EDT | 110.00 | 20.20 | 20.00 | 24.10 | 0.00 | - | 4 | 147 | 39.62% |
| DFS250117C00115000 | 2024-05-13 9:30AM EDT | 115.00 | 17.80 | 17.60 | 18.80 | 0.00 | - | 1 | 111 | 33.01% |
| DFS250117C00120000 | 2024-05-14 11:05AM EDT | 120.00 | 13.90 | 14.60 | 15.70 | 0.00 | - | 12 | 114 | 32.02% |
| DFS250117C00125000 | 2024-05-06 9:39AM EDT | 125.00 | 13.70 | 11.70 | 12.90 | 0.00 | - | 5 | 168 | 31.08% |
| DFS250117C00130000 | 2024-05-06 9:39AM EDT | 130.00 | 10.89 | 9.60 | 10.40 | 0.00 | - | 5 | 276 | 30.16% |
| DFS250117C00135000 | 2024-05-07 1:22PM EDT | 135.00 | 8.30 | 7.30 | 8.30 | 0.00 | - | 1 | 170 | 29.47% |
| DFS250117C00140000 | 2024-05-16 12:42PM EDT | 140.00 | 6.30 | 4.50 | 6.50 | 0.00 | - | 6 | 176 | 28.80% |
| DFS250117C00145000 | 2024-05-16 12:40PM EDT | 145.00 | 4.77 | 4.30 | 5.00 | 0.00 | - | 16 | 143 | 28.19% |
| DFS250117C00150000 | 2024-05-09 3:17PM EDT | 150.00 | 3.50 | 3.10 | 4.00 | 0.00 | - | 2 | 496 | 28.30% |
| DFS250117C00155000 | 2024-04-16 10:24AM EDT | 155.00 | 2.78 | 2.25 | 2.95 | 0.00 | - | 15 | 139 | 27.60% |
| DFS250117C00160000 | 2024-03-28 3:45PM EDT | 160.00 | 4.00 | 2.60 | 3.40 | 0.00 | - | 2 | 50 | 31.60% |
| DFS250117C00165000 | 2024-03-08 1:54PM EDT | 165.00 | 0.90 | 1.75 | 2.55 | 0.00 | - | 1 | 12 | 30.82% |
| DFS250117C00170000 | 2024-02-20 3:12PM EDT | 170.00 | 2.50 | 0.15 | 2.45 | 0.00 | - | 37 | 50 | 32.54% |
| DFS250117C00175000 | 2024-04-09 1:34PM EDT | 175.00 | 1.20 | 0.20 | 2.80 | 0.00 | - | 2 | 91 | 35.96% |
| DFS250117C00180000 | 2024-03-13 2:19PM EDT | 180.00 | 0.80 | 0.05 | 2.50 | 0.00 | - | 4 | 4 | 36.66% |
| DFS250117C00185000 | 2024-03-21 2:05PM EDT | 185.00 | 0.70 | 0.45 | 0.80 | 0.00 | - | 56 | 57 | 29.24% |
| DFS250117C00190000 | 2024-03-28 1:18PM EDT | 190.00 | 0.85 | 0.05 | 2.55 | 0.00 | - | 6 | 6 | 40.47% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS250117P00045000 | 2024-04-19 3:23PM EDT | 45.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 1 | 296 | 65.58% |
| DFS250117P00047500 | 2023-09-11 3:15PM EDT | 47.50 | 1.15 | 0.65 | 1.40 | 0.00 | - | 1 | 26 | 73.66% |
| DFS250117P00050000 | 2024-02-27 4:56PM EDT | 50.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 94 | 58.74% |
| DFS250117P00055000 | 2024-04-10 9:32AM EDT | 55.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 36 | 50.68% |
| DFS250117P00060000 | 2024-05-02 9:31AM EDT | 60.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 8 | 148 | 54.76% |
| DFS250117P00065000 | 2024-05-15 12:05PM EDT | 65.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 2 | 442 | 49.54% |
| DFS250117P00070000 | 2024-05-16 10:18AM EDT | 70.00 | 0.23 | 0.00 | 1.25 | 0.00 | - | 5 | 129 | 49.39% |
| DFS250117P00075000 | 2024-05-03 11:40AM EDT | 75.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | 1 | 930 | 39.01% |
| DFS250117P00080000 | 2024-05-02 9:34AM EDT | 80.00 | 0.75 | 0.50 | 1.30 | 0.00 | - | 8 | 229 | 40.26% |
| DFS250117P00082500 | 2024-02-07 12:37PM EDT | 82.50 | 4.00 | 0.95 | 1.80 | 0.00 | - | 1 | 231 | 41.52% |
| DFS250117P00085000 | 2024-05-15 3:54PM EDT | 85.00 | 0.99 | 0.00 | 1.90 | 0.00 | - | 1 | 129 | 39.81% |
| DFS250117P00087500 | 2024-04-18 12:22PM EDT | 87.50 | 1.85 | 0.00 | 2.95 | 0.00 | - | 14 | 193 | 43.16% |
| DFS250117P00090000 | 2024-05-10 3:12PM EDT | 90.00 | 1.38 | 0.60 | 1.85 | 0.00 | - | 18 | 908 | 35.00% |
| DFS250117P00092500 | 2024-04-18 12:13PM EDT | 92.50 | 2.58 | 0.00 | 2.10 | 0.00 | - | 4 | 286 | 34.14% |
| DFS250117P00095000 | 2024-05-01 11:37AM EDT | 95.00 | 1.73 | 0.15 | 2.40 | 0.00 | - | 2 | 200 | 33.39% |
| DFS250117P00097500 | 2024-03-14 11:08AM EDT | 97.50 | 3.00 | 1.60 | 5.80 | 0.00 | - | 20 | 110 | 44.52% |
| DFS250117P00100000 | 2024-04-10 2:06PM EDT | 100.00 | 3.50 | 0.75 | 3.70 | 0.00 | - | 2 | 215 | 34.22% |
| DFS250117P00105000 | 2024-05-07 10:16AM EDT | 105.00 | 3.76 | 2.45 | 4.30 | 0.00 | - | 3 | 117 | 31.53% |
| DFS250117P00110000 | 2024-04-24 2:45PM EDT | 110.00 | 4.50 | 4.00 | 5.50 | 0.00 | - | 10 | 238 | 30.33% |
| DFS250117P00115000 | 2024-05-13 9:30AM EDT | 115.00 | 6.65 | 4.40 | 6.50 | 0.00 | - | 1 | 408 | 27.90% |
| DFS250117P00120000 | 2024-04-12 3:33PM EDT | 120.00 | 11.10 | 8.50 | 9.20 | 0.00 | - | 1 | 53 | 29.29% |
| DFS250117P00125000 | 2024-04-24 10:15AM EDT | 125.00 | 9.30 | 9.40 | 10.40 | 0.00 | - | 1 | 44 | 25.98% |
| DFS250117P00130000 | 2024-05-14 3:11PM EDT | 130.00 | 13.30 | 11.80 | 13.10 | 0.00 | - | 1 | 22 | 25.59% |
| DFS250117P00135000 | 2024-05-14 2:30PM EDT | 135.00 | 16.30 | 14.90 | 15.90 | 0.00 | - | 2 | 103 | 24.54% |
| DFS250117P00140000 | 2024-03-22 3:58PM EDT | 140.00 | 18.50 | 18.00 | 21.80 | 0.00 | - | 8 | 9 | 30.68% |
| DFS250117P00145000 | 2023-05-22 9:42AM EDT | 145.00 | 45.20 | 30.10 | 32.60 | 0.00 | - | 11 | 5 | 48.85% |
| DFS250117P00150000 | 2024-05-06 11:23AM EDT | 150.00 | 26.03 | 24.50 | 27.10 | 0.00 | - | 1 | 15 | 23.58% |
| DFS250117P00160000 | 2023-02-06 11:45AM EDT | 160.00 | 43.51 | 48.30 | 50.70 | 0.00 | - | 10 | 5 | 63.17% |
| DFS250117P00170000 | 2023-02-27 11:18AM EDT | 170.00 | 56.65 | 72.90 | 74.60 | 0.00 | - | - | 0 | 103.69% |
| DFS250117P00175000 | 2023-08-22 1:06PM EDT | 175.00 | 86.10 | 86.50 | 88.60 | 0.00 | - | 20 | 0 | 127.95% |
© 2024 Yahoo. Tutti i diritti riservati.