Italia markets open in 6 hours 12 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.922,18 -537,90 (-1,40%) EUR/USD
1,0704 +0,0003 (+0,03%) Bitcoin EUR
60.439,25 -1.915,64 (-3,07%) CMC Crypto 200
1.394,65 -29,45 (-2,07%)
Discover Financial Services (DFS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240426C00107000 | 2024-04-18 12:08PM EDT | 107.00 | 18.09 | 20.70 | 24.50 | 0.00 | - | 1 | 0 | 180.96% |
| DFS240426C00108000 | 2024-04-18 12:03PM EDT | 108.00 | 17.05 | 19.20 | 22.80 | 0.00 | - | 1 | 1 | 241.89% |
| DFS240426C00109000 | 2024-04-11 11:44AM EDT | 109.00 | 14.24 | 18.20 | 20.80 | 0.00 | - | 1 | 0 | 180.47% |
| DFS240426C00110000 | 2024-04-17 3:51PM EDT | 110.00 | 11.30 | 18.60 | 19.70 | 0.00 | - | - | 3 | 116.60% |
| DFS240426C00114000 | 2024-04-10 9:38AM EDT | 114.00 | 10.05 | 14.10 | 17.00 | 0.00 | - | 1 | 0 | 128.91% |
| DFS240426C00115000 | 2024-04-09 12:00PM EDT | 115.00 | 11.08 | 12.20 | 15.80 | 0.00 | - | 2 | 2 | 181.64% |
| DFS240426C00116000 | 2024-04-18 2:14PM EDT | 116.00 | 8.81 | 11.20 | 13.70 | 0.00 | - | 4 | 4 | 123.73% |
| DFS240426C00118000 | 2024-04-16 11:05AM EDT | 118.00 | 4.80 | 10.60 | 12.60 | 0.00 | - | - | 5 | 104.10% |
| DFS240426C00119000 | 2024-04-18 9:44AM EDT | 119.00 | 4.55 | 9.60 | 11.50 | 0.00 | - | - | 4 | 94.43% |
| DFS240426C00120000 | 2024-04-23 11:10AM EDT | 120.00 | 8.50 | 7.30 | 10.70 | 0.00 | - | 1 | 30 | 134.28% |
| DFS240426C00121000 | 2024-04-23 3:13PM EDT | 121.00 | 8.00 | 6.30 | 9.40 | 0.00 | - | 2 | 17 | 114.84% |
| DFS240426C00122000 | 2024-04-23 10:42AM EDT | 122.00 | 6.00 | 5.70 | 9.30 | 0.00 | - | 5 | 46 | 70.80% |
| DFS240426C00123000 | 2024-04-24 2:32PM EDT | 123.00 | 7.00 | 5.00 | 8.30 | +3.70 | +112.12% | 1 | 77 | 70.02% |
| DFS240426C00124000 | 2024-04-19 12:20PM EDT | 124.00 | 2.80 | 5.00 | 6.00 | 0.00 | - | 24 | 37 | 56.25% |
| DFS240426C00125000 | 2024-04-24 3:45PM EDT | 125.00 | 4.60 | 4.20 | 5.30 | +1.90 | +70.37% | 1 | 60 | 57.96% |
| DFS240426C00126000 | 2024-04-24 9:54AM EDT | 126.00 | 4.20 | 2.10 | 4.50 | +0.43 | +11.41% | 2 | 113 | 72.46% |
| DFS240426C00127000 | 2024-04-24 3:06PM EDT | 127.00 | 2.85 | 2.70 | 3.10 | -0.24 | -7.77% | 5 | 109 | 50.88% |
| DFS240426C00128000 | 2024-04-24 10:02AM EDT | 128.00 | 2.90 | 2.05 | 2.55 | +0.50 | +20.83% | 3 | 99 | 52.69% |
| DFS240426C00129000 | 2024-04-24 3:00PM EDT | 129.00 | 1.75 | 1.45 | 1.95 | -0.10 | -5.41% | 22 | 85 | 50.93% |
| DFS240426C00130000 | 2024-04-24 3:47PM EDT | 130.00 | 1.23 | 1.10 | 1.50 | -0.07 | -5.38% | 75 | 264 | 51.03% |
| DFS240426C00131000 | 2024-04-24 3:16PM EDT | 131.00 | 0.90 | 0.75 | 1.10 | -0.10 | -10.00% | 50 | 25 | 50.29% |
| DFS240426C00132000 | 2024-04-24 1:27PM EDT | 132.00 | 0.78 | 0.50 | 0.80 | +0.13 | +20.00% | 56 | 620 | 50.24% |
| DFS240426C00133000 | 2024-04-24 2:16PM EDT | 133.00 | 0.63 | 0.25 | 0.60 | +0.43 | +215.00% | 304 | 80 | 51.37% |
| DFS240426C00134000 | 2024-04-24 1:49PM EDT | 134.00 | 0.41 | 0.10 | 0.45 | +0.11 | +36.67% | 7 | 190 | 52.64% |
| DFS240426C00135000 | 2024-04-24 2:57PM EDT | 135.00 | 0.17 | 0.10 | 0.30 | +0.02 | +13.33% | 1 | 24 | 52.05% |
| DFS240426C00136000 | 2024-04-24 10:09AM EDT | 136.00 | 0.10 | 0.05 | 0.20 | -1.20 | -92.31% | 2 | 27 | 51.95% |
| DFS240426C00137000 | 2024-04-23 11:25AM EDT | 137.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 22 | 49.22% |
| DFS240426C00138000 | 2024-04-24 2:43PM EDT | 138.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 19 | 14 | 53.91% |
| DFS240426C00139000 | 2024-04-17 2:26PM EDT | 139.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 51.56% |
| DFS240426C00140000 | 2024-03-26 12:32PM EDT | 140.00 | 0.76 | 0.00 | 0.05 | 0.00 | - | 11 | 18 | 50.39% |
| DFS240426C00141000 | 2024-04-15 10:03AM EDT | 141.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 67.19% |
| DFS240426C00145000 | 2024-04-22 9:45AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 75.39% |
| DFS240426C00150000 | 2024-04-23 10:39AM EDT | 150.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 142.19% |
| DFS240426C00155000 | 2024-04-18 3:58PM EDT | 155.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 116.80% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240426P00085000 | 2024-04-17 3:59PM EDT | 85.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 357.42% |
| DFS240426P00090000 | 2024-04-17 12:44PM EDT | 90.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | - | 21 | 311.13% |
| DFS240426P00095000 | 2024-04-17 2:21PM EDT | 95.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 3 | 11 | 272.27% |
| DFS240426P00099000 | 2024-04-17 3:48PM EDT | 99.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | - | 5 | 244.53% |
| DFS240426P00100000 | 2024-04-17 3:38PM EDT | 100.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 4 | 13 | 237.11% |
| DFS240426P00101000 | 2024-04-17 11:51AM EDT | 101.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | - | 2 | 229.69% |
| DFS240426P00104000 | 2024-04-18 9:50AM EDT | 104.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 2 | 207.81% |
| DFS240426P00105000 | 2024-04-18 9:34AM EDT | 105.00 | 0.13 | 0.00 | 1.30 | 0.00 | - | 1 | 14 | 200.59% |
| DFS240426P00106000 | 2024-04-17 3:49PM EDT | 106.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | - | 8 | 110.16% |
| DFS240426P00107000 | 2024-04-18 10:34AM EDT | 107.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 187.99% |
| DFS240426P00108000 | 2024-04-17 3:44PM EDT | 108.00 | 0.52 | 0.00 | 0.05 | 0.00 | - | - | 53 | 100.78% |
| DFS240426P00109000 | 2024-04-19 3:55PM EDT | 109.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 96.09% |
| DFS240426P00110000 | 2024-04-23 12:05PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 73 | 91.41% |
| DFS240426P00111000 | 2024-04-18 3:40PM EDT | 111.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 33 | 37 | 86.72% |
| DFS240426P00112000 | 2024-04-17 3:35PM EDT | 112.00 | 1.17 | 0.00 | 1.35 | 0.00 | - | 2 | 9 | 152.15% |
| DFS240426P00113000 | 2024-04-18 1:20PM EDT | 113.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 5 | 7 | 143.46% |
| DFS240426P00114000 | 2024-04-22 10:23AM EDT | 114.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 90.04% |
| DFS240426P00115000 | 2024-04-19 3:33PM EDT | 115.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 64 | 84.77% |
| DFS240426P00116000 | 2024-04-22 1:07PM EDT | 116.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 36 | 70.70% |
| DFS240426P00117000 | 2024-04-24 9:42AM EDT | 117.00 | 0.02 | 0.00 | 0.25 | -0.09 | -81.82% | 2 | 24 | 77.15% |
| DFS240426P00118000 | 2024-04-23 2:08PM EDT | 118.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 27 | 65.23% |
| DFS240426P00119000 | 2024-04-24 12:14PM EDT | 119.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 145 | 60.16% |
| DFS240426P00120000 | 2024-04-23 2:44PM EDT | 120.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 106 | 54.88% |
| DFS240426P00121000 | 2024-04-24 3:50PM EDT | 121.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 155 | 37 | 52.54% |
| DFS240426P00122000 | 2024-04-24 3:50PM EDT | 122.00 | 0.15 | 0.00 | 0.35 | -0.05 | -25.00% | 1 | 382 | 53.32% |
| DFS240426P00123000 | 2024-04-24 1:15PM EDT | 123.00 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 2 | 72 | 52.05% |
| DFS240426P00124000 | 2024-04-23 3:44PM EDT | 124.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 16 | 53 | 50.49% |
| DFS240426P00125000 | 2024-04-24 12:53PM EDT | 125.00 | 0.20 | 0.25 | 0.50 | -0.30 | -60.00% | 1 | 516 | 49.51% |
| DFS240426P00126000 | 2024-04-24 2:05PM EDT | 126.00 | 0.35 | 0.35 | 0.80 | -0.35 | -50.00% | 10 | 173 | 51.76% |
| DFS240426P00127000 | 2024-04-24 1:27PM EDT | 127.00 | 0.55 | 0.55 | 1.80 | -0.35 | -38.89% | 113 | 36 | 53.61% |
| DFS240426P00128000 | 2024-04-24 3:16PM EDT | 128.00 | 1.05 | 0.90 | 2.15 | -0.20 | -16.00% | 222 | 51 | 52.54% |
| DFS240426P00129000 | 2024-04-24 1:27PM EDT | 129.00 | 1.50 | 1.30 | 1.85 | -0.20 | -11.76% | 54 | 61 | 48.83% |
| DFS240426P00130000 | 2024-04-24 1:06PM EDT | 130.00 | 1.54 | 1.95 | 2.40 | -0.91 | -37.14% | 52 | 5 | 48.88% |
| DFS240426P00131000 | 2024-04-24 12:06PM EDT | 131.00 | 1.99 | 2.60 | 2.95 | -2.31 | -53.72% | 19 | 2 | 46.58% |
| DFS240426P00132000 | 2024-04-24 12:13PM EDT | 132.00 | 2.60 | 2.95 | 5.30 | -2.10 | -44.68% | 11 | 3 | 60.69% |
| DFS240426P00133000 | 2024-03-28 3:13PM EDT | 133.00 | 5.30 | 3.80 | 6.10 | 0.00 | - | 6 | 6 | 63.77% |
| DFS240426P00134000 | 2024-03-28 2:53PM EDT | 134.00 | 6.00 | 3.20 | 5.50 | 0.00 | - | 4 | 0 | 55.47% |
© 2024 Yahoo. Tutti i diritti riservati.