Italia markets close in 3 hours 5 minutes
FTSE MIB
33.780,75 +44,35 (+0,13%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,35 +0,40 (+0,51%) Bitcoin EUR
54.927,55 +338,41 (+0,62%)
Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517C00035000 | 2024-04-19 12:03PM EDT | 35.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FOUR240517C00040000 | 2024-04-12 1:44PM EDT | 40.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| FOUR240517C00050000 | 2024-04-30 9:57AM EDT | 50.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| FOUR240517C00052500 | 2024-04-30 12:58PM EDT | 52.50 | 7.63 | 0.00 | 0.00 | 0.00 | - | 20 | 3 | 0.00% |
| FOUR240517C00055000 | 2024-05-02 3:47PM EDT | 55.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| FOUR240517C00057500 | 2024-05-02 1:44PM EDT | 57.50 | 5.26 | 0.00 | 0.00 | 0.00 | - | 9 | 38 | 0.00% |
| FOUR240517C00060000 | 2024-05-02 3:44PM EDT | 60.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 65 | 1,436 | 3.13% |
| FOUR240517C00062500 | 2024-05-02 10:55AM EDT | 62.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 72 | 6.25% |
| FOUR240517C00065000 | 2024-05-02 3:42PM EDT | 65.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 128 | 523 | 12.50% |
| FOUR240517C00067500 | 2024-05-02 9:52AM EDT | 67.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 383 | 12.50% |
| FOUR240517C00070000 | 2024-05-02 3:58PM EDT | 70.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 17 | 459 | 25.00% |
| FOUR240517C00072500 | 2024-05-02 1:31PM EDT | 72.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 35 | 293 | 25.00% |
| FOUR240517C00075000 | 2024-05-02 2:58PM EDT | 75.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 761 | 25.00% |
| FOUR240517C00077500 | 2024-05-01 2:38PM EDT | 77.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 250 | 25.00% |
| FOUR240517C00080000 | 2024-05-02 2:56PM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 1,953 | 25.00% |
| FOUR240517C00082500 | 2024-05-02 3:11PM EDT | 82.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
| FOUR240517C00085000 | 2024-05-01 12:55PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 248 | 50.00% |
| FOUR240517C00087500 | 2024-04-04 3:44PM EDT | 87.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| FOUR240517C00090000 | 2024-04-29 11:36AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 658 | 50.00% |
| FOUR240517C00092500 | 2024-04-12 3:40PM EDT | 92.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 51 | 51 | 50.00% |
| FOUR240517C00095000 | 2024-04-05 12:32PM EDT | 95.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 286 | 50.00% |
| FOUR240517C00100000 | 2024-05-02 12:54PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,129 | 50.00% |
| FOUR240517C00105000 | 2024-04-15 9:39AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 69 | 204 | 50.00% |
| FOUR240517C00110000 | 2024-04-25 2:10PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,423 | 50.00% |
| FOUR240517C00115000 | 2024-04-17 2:12PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 142 | 50.00% |
| FOUR240517C00120000 | 2024-04-11 10:25AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 50.00% |
| FOUR240517C00125000 | 2024-03-22 12:01PM EDT | 125.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 198.05% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517P00032500 | 2024-04-25 9:52AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FOUR240517P00037500 | 2024-05-02 9:36AM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 60 | 256 | 50.00% |
| FOUR240517P00040000 | 2024-04-25 2:10PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| FOUR240517P00042500 | 2024-05-02 3:16PM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 213 | 25.00% |
| FOUR240517P00045000 | 2024-05-02 3:49PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 25.00% |
| FOUR240517P00047500 | 2024-05-01 3:42PM EDT | 47.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 25.00% |
| FOUR240517P00050000 | 2024-05-02 2:24PM EDT | 50.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 14 | 2,209 | 25.00% |
| FOUR240517P00052500 | 2024-05-02 12:04PM EDT | 52.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| FOUR240517P00055000 | 2024-05-02 1:22PM EDT | 55.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 391 | 6.25% |
| FOUR240517P00057500 | 2024-05-02 2:58PM EDT | 57.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 13 | 2,049 | 1.56% |
| FOUR240517P00060000 | 2024-05-02 3:23PM EDT | 60.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 110 | 6,095 | 0.00% |
| FOUR240517P00062500 | 2024-05-02 11:07AM EDT | 62.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 0.00% |
| FOUR240517P00065000 | 2024-05-02 2:31PM EDT | 65.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 0.00% |
| FOUR240517P00067500 | 2024-04-30 10:56AM EDT | 67.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 9 | 106 | 0.00% |
| FOUR240517P00070000 | 2024-05-02 11:10AM EDT | 70.00 | 12.24 | 0.00 | 0.00 | 0.00 | - | 2 | 352 | 0.00% |
| FOUR240517P00072500 | 2024-04-24 11:18AM EDT | 72.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| FOUR240517P00075000 | 2024-05-01 3:00PM EDT | 75.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 10 | 205 | 0.00% |
| FOUR240517P00077500 | 2024-04-16 11:59AM EDT | 77.50 | 16.16 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| FOUR240517P00080000 | 2024-04-23 1:45PM EDT | 80.00 | 18.19 | 0.00 | 0.00 | 0.00 | - | 4 | 158 | 0.00% |
| FOUR240517P00082500 | 2024-04-12 10:22AM EDT | 82.50 | 18.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| FOUR240517P00085000 | 2024-04-11 3:47PM EDT | 85.00 | 19.02 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| FOUR240517P00087500 | 2024-04-25 9:52AM EDT | 87.50 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| FOUR240517P00090000 | 2024-03-27 9:39AM EDT | 90.00 | 23.00 | 29.10 | 33.50 | 0.00 | - | 1 | 0 | 191.65% |
| FOUR240517P00095000 | 2024-04-25 9:52AM EDT | 95.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.