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
61.522,09 +1.415,04 (+2,35%)
Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621C00040000 | 2024-05-13 10:46AM EDT | 40.00 | 26.20 | 26.30 | 30.10 | 0.00 | - | 1 | 25 | 115.53% |
| FOUR240621C00045000 | 2024-05-16 10:04AM EDT | 45.00 | 25.90 | 22.30 | 25.20 | 0.00 | - | 5 | 1 | 112.31% |
| FOUR240621C00050000 | 2024-05-15 10:08AM EDT | 50.00 | 20.20 | 17.30 | 20.20 | 0.00 | - | 1 | 6 | 89.70% |
| FOUR240621C00052500 | 2024-05-09 10:31AM EDT | 52.50 | 10.27 | 14.60 | 17.80 | 0.00 | - | 1 | 1 | 77.78% |
| FOUR240621C00055000 | 2024-05-15 3:50PM EDT | 55.00 | 16.80 | 12.60 | 15.40 | 0.00 | - | 1 | 1 | 73.71% |
| FOUR240621C00057500 | 2024-05-15 11:01AM EDT | 57.50 | 12.20 | 10.10 | 13.10 | 0.00 | - | 1 | 80 | 64.82% |
| FOUR240621C00060000 | 2024-05-16 10:25AM EDT | 60.00 | 11.00 | 8.50 | 9.20 | 0.00 | - | 1 | 133 | 55.62% |
| FOUR240621C00062500 | 2024-05-15 1:33PM EDT | 62.50 | 10.19 | 5.50 | 7.30 | 0.00 | - | 581 | 462 | 53.08% |
| FOUR240621C00065000 | 2024-05-17 3:43PM EDT | 65.00 | 5.09 | 4.90 | 5.30 | -2.61 | -33.90% | 4 | 820 | 47.02% |
| FOUR240621C00067500 | 2024-05-17 3:12PM EDT | 67.50 | 3.68 | 3.50 | 3.70 | -1.92 | -34.29% | 9 | 194 | 43.63% |
| FOUR240621C00070000 | 2024-05-17 3:57PM EDT | 70.00 | 2.54 | 2.45 | 2.60 | -0.86 | -25.29% | 100 | 694 | 43.19% |
| FOUR240621C00072500 | 2024-05-17 3:11PM EDT | 72.50 | 1.74 | 1.65 | 1.80 | -0.53 | -23.35% | 44 | 1,688 | 43.31% |
| FOUR240621C00075000 | 2024-05-17 3:12PM EDT | 75.00 | 1.15 | 1.15 | 1.30 | -0.50 | -30.30% | 139 | 1,695 | 44.78% |
| FOUR240621C00077500 | 2024-05-17 2:01PM EDT | 77.50 | 0.80 | 0.75 | 0.90 | -0.35 | -30.43% | 9 | 507 | 45.46% |
| FOUR240621C00080000 | 2024-05-17 2:57PM EDT | 80.00 | 0.54 | 0.55 | 0.60 | -0.36 | -40.00% | 18 | 447 | 45.75% |
| FOUR240621C00082500 | 2024-05-15 3:34PM EDT | 82.50 | 0.96 | 0.25 | 0.55 | 0.00 | - | 16 | 43 | 50.20% |
| FOUR240621C00085000 | 2024-05-16 12:09PM EDT | 85.00 | 0.55 | 0.15 | 0.40 | 0.00 | - | 3 | 861 | 51.17% |
| FOUR240621C00087500 | 2024-05-15 10:31AM EDT | 87.50 | 0.35 | 0.10 | 0.45 | 0.00 | - | 1 | 171 | 51.56% |
| FOUR240621C00090000 | 2024-05-15 3:57PM EDT | 90.00 | 0.25 | 0.00 | 0.25 | -0.10 | -28.57% | 1 | 347 | 54.79% |
| FOUR240621C00095000 | 2024-03-18 10:37AM EDT | 95.00 | 1.55 | 0.40 | 0.65 | 0.00 | - | 8 | 118 | 73.05% |
| FOUR240621C00100000 | 2024-05-17 2:13PM EDT | 100.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 63 | 806 | 60.35% |
| FOUR240621C00105000 | 2024-05-16 9:47AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 140 | 55.86% |
| FOUR240621C00110000 | 2024-04-03 10:14AM EDT | 110.00 | 0.71 | 0.00 | 2.35 | 0.00 | - | 4 | 60 | 114.40% |
| FOUR240621C00115000 | 2024-04-12 3:50PM EDT | 115.00 | 0.26 | 0.00 | 1.25 | 0.00 | - | 11 | 35 | 105.52% |
| FOUR240621C00125000 | 2024-03-12 11:00AM EDT | 125.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | - | 1 | 108.20% |
| FOUR240621C00130000 | 2024-04-09 9:31AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621P00032500 | 2024-04-25 1:27PM EDT | 32.50 | 1.01 | 0.00 | 1.20 | 0.00 | - | - | 2 | 154.59% |
| FOUR240621P00035000 | 2024-05-15 10:05AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 22 | 97.66% |
| FOUR240621P00037500 | 2024-05-08 1:20PM EDT | 37.50 | 0.40 | 0.05 | 0.20 | 0.00 | - | 31 | 55 | 95.31% |
| FOUR240621P00040000 | 2024-05-15 2:20PM EDT | 40.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 643 | 107.81% |
| FOUR240621P00042500 | 2024-05-15 10:05AM EDT | 42.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 38 | 71.29% |
| FOUR240621P00045000 | 2024-05-15 3:45PM EDT | 45.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 27 | 82.23% |
| FOUR240621P00047500 | 2024-05-14 10:08AM EDT | 47.50 | 0.39 | 0.00 | 1.00 | 0.00 | - | 5 | 74 | 80.66% |
| FOUR240621P00050000 | 2024-05-16 2:05PM EDT | 50.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 1 | 113 | 58.01% |
| FOUR240621P00052500 | 2024-05-16 9:55AM EDT | 52.50 | 0.23 | 0.05 | 0.30 | 0.00 | - | 1 | 74 | 54.79% |
| FOUR240621P00055000 | 2024-05-17 12:06PM EDT | 55.00 | 0.30 | 0.10 | 0.40 | +0.12 | +66.67% | 10 | 2,886 | 50.05% |
| FOUR240621P00057500 | 2024-05-17 3:18PM EDT | 57.50 | 0.45 | 0.30 | 0.45 | -0.07 | -13.46% | 49 | 4,111 | 43.02% |
| FOUR240621P00060000 | 2024-05-17 3:15PM EDT | 60.00 | 0.75 | 0.70 | 0.80 | +0.09 | +13.64% | 50 | 4,227 | 41.97% |
| FOUR240621P00062500 | 2024-05-17 3:42PM EDT | 62.50 | 1.30 | 1.25 | 1.40 | +0.20 | +18.18% | 44 | 901 | 41.82% |
| FOUR240621P00065000 | 2024-05-17 3:58PM EDT | 65.00 | 2.06 | 2.00 | 2.10 | +0.66 | +47.14% | 146 | 370 | 39.62% |
| FOUR240621P00067500 | 2024-05-17 3:58PM EDT | 67.50 | 3.11 | 3.10 | 3.30 | +0.46 | +17.36% | 31 | 7,009 | 40.28% |
| FOUR240621P00070000 | 2024-05-17 3:54PM EDT | 70.00 | 4.41 | 4.50 | 5.00 | +0.61 | +16.05% | 9 | 587 | 43.43% |
| FOUR240621P00072500 | 2024-05-17 11:54AM EDT | 72.50 | 6.23 | 6.10 | 6.70 | +2.05 | +49.04% | 1 | 30 | 43.60% |
| FOUR240621P00075000 | 2024-05-16 11:27AM EDT | 75.00 | 6.30 | 7.70 | 8.40 | 0.00 | - | 4 | 98 | 40.43% |
| FOUR240621P00077500 | 2024-05-17 11:36AM EDT | 77.50 | 10.20 | 8.50 | 10.60 | +2.70 | +36.00% | 3 | 6 | 42.14% |
| FOUR240621P00080000 | 2024-05-15 10:07AM EDT | 80.00 | 11.20 | 11.30 | 13.40 | 0.00 | - | 1 | 13 | 54.15% |
| FOUR240621P00082500 | 2024-05-10 9:58AM EDT | 82.50 | 17.60 | 13.10 | 15.80 | 0.00 | - | 1 | 2 | 58.30% |
| FOUR240621P00085000 | 2024-05-14 11:10AM EDT | 85.00 | 18.70 | 16.00 | 18.50 | 0.00 | - | 1 | 5 | 67.97% |
| FOUR240621P00092500 | 2024-04-25 9:52AM EDT | 92.50 | 34.90 | 24.00 | 26.20 | 0.00 | - | - | 0 | 57.42% |
| FOUR240621P00105000 | 2024-04-25 9:52AM EDT | 105.00 | 47.10 | 35.40 | 38.50 | 0.00 | - | - | 0 | 105.47% |
© 2024 Yahoo. Tutti i diritti riservati.