Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.148,68 +2.050,11 (+3,59%)
Discover Financial Services (DFS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:125.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240510C00125000 | 2024-05-03 2:15PM EDT | 2024-05-10 | 1.55 | 1.10 | 2.55 | -3.15 | -67.02% | 12 | 5 | 36.62% |
| DFS240517C00125000 | 2024-05-03 1:47PM EDT | 2024-05-17 | 2.40 | 2.20 | 2.50 | -0.70 | -22.58% | 35 | 175 | 25.39% |
| DFS240524C00125000 | 2024-05-03 10:49AM EDT | 2024-05-24 | 2.58 | 2.55 | 3.10 | -2.55 | -49.71% | 30 | 31 | 25.75% |
| DFS240531C00125000 | 2024-04-24 12:01PM EDT | 2024-05-31 | 7.66 | 2.80 | 5.10 | 0.00 | - | - | 1 | 36.79% |
| DFS240621C00125000 | 2024-05-03 11:35AM EDT | 2024-06-21 | 4.70 | 4.20 | 4.70 | -0.02 | -0.42% | 1 | 304 | 25.61% |
| DFS240719C00125000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 6.36 | 4.50 | 8.00 | -0.24 | -3.64% | 1 | 111 | 34.86% |
| DFS240920C00125000 | 2024-05-01 3:52PM EDT | 2024-09-20 | 8.70 | 8.50 | 9.30 | 0.00 | - | 5 | 59 | 30.08% |
| DFS241018C00125000 | 2024-04-17 9:42AM EDT | 2024-10-18 | 9.34 | 9.30 | 11.10 | 0.00 | - | 3 | 29 | 32.81% |
| DFS241220C00125000 | 2024-05-01 10:01AM EDT | 2024-12-20 | 12.25 | 11.40 | 12.70 | 0.00 | - | 1 | 2 | 32.03% |
| DFS250117C00125000 | 2024-05-02 12:53PM EDT | 2025-01-17 | 13.30 | 11.10 | 13.60 | 0.00 | - | 3 | 173 | 32.41% |
| DFS250321C00125000 | 2024-04-16 2:07PM EDT | 2025-03-21 | 13.30 | 13.40 | 16.40 | 0.00 | - | - | 1 | 35.11% |
| DFS250620C00125000 | 2024-05-02 10:23AM EDT | 2025-06-20 | 17.50 | 15.50 | 19.10 | 0.00 | - | 5 | 16 | 36.17% |
| DFS260116C00125000 | 2024-04-23 11:23AM EDT | 2026-01-16 | 23.85 | 20.20 | 22.00 | 0.00 | - | 1 | 160 | 34.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240510P00125000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 1.40 | 1.30 | 1.50 | -0.43 | -23.50% | 19 | 19 | 22.02% |
| DFS240517P00125000 | 2024-05-03 11:39AM EDT | 2024-05-17 | 2.12 | 1.95 | 2.20 | -0.23 | -9.79% | 10 | 181 | 22.73% |
| DFS240524P00125000 | 2024-05-03 3:37PM EDT | 2024-05-24 | 2.97 | 2.70 | 3.20 | -0.44 | -12.90% | 10 | 20 | 26.93% |
| DFS240531P00125000 | 2024-04-23 10:47AM EDT | 2024-05-31 | 3.00 | 3.10 | 3.60 | 0.00 | - | - | 0 | 26.21% |
| DFS240621P00125000 | 2024-05-03 10:37AM EDT | 2024-06-21 | 4.38 | 4.10 | 4.70 | +0.78 | +21.67% | 2 | 96 | 25.84% |
| DFS240719P00125000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 5.67 | 5.40 | 5.80 | -0.53 | -8.55% | 1 | 49 | 25.43% |
| DFS240920P00125000 | 2024-02-08 3:24PM EDT | 2024-09-20 | 19.20 | 9.80 | 11.40 | 0.00 | - | - | 1 | 37.06% |
| DFS241018P00125000 | 2024-04-26 11:09AM EDT | 2024-10-18 | 7.90 | 7.90 | 8.80 | 0.00 | - | 7 | 9 | 26.11% |
| DFS241220P00125000 | 2024-03-06 4:20PM EDT | 2024-12-20 | 12.70 | 9.40 | 11.10 | 0.00 | - | 1 | 0 | 28.10% |
| DFS250117P00125000 | 2024-04-24 10:15AM EDT | 2025-01-17 | 9.30 | 9.30 | 11.30 | 0.00 | - | 1 | 44 | 27.01% |
| DFS250620P00125000 | 2024-03-28 12:52PM EDT | 2025-06-20 | 11.67 | 11.90 | 13.40 | 0.00 | - | 100 | 100 | 25.39% |
| DFS260116P00125000 | 2024-02-20 1:29PM EDT | 2026-01-16 | 16.76 | 13.10 | 17.30 | 0.00 | - | 2 | 7 | 26.73% |
© 2024 Yahoo. Tutti i diritti riservati.