Italia markets close in 31 minutes
FTSE MIB
33.651,62 +431,31 (+1,30%) Dow Jones
38.894,08 +59,22 (+0,15%) Nasdaq
17.890,74 +28,50 (+0,16%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
82,17 +0,60 (+0,74%) Bitcoin EUR
60.572,14 +52,11 (+0,09%)
Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:55AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621C00040000 | 2024-06-11 3:49PM EDT | 40.00 | 33.70 | 28.80 | 31.80 | 0.00 | - | 3 | 20 | 601.76% |
| FOUR240621C00045000 | 2024-05-16 10:04AM EDT | 45.00 | 25.90 | 22.70 | 26.80 | 0.00 | - | 5 | 1 | 500.00% |
| FOUR240621C00050000 | 2024-06-04 3:30PM EDT | 50.00 | 21.00 | 18.80 | 21.60 | 0.00 | - | 3 | 5 | 384.38% |
| FOUR240621C00052500 | 2024-05-09 10:31AM EDT | 52.50 | 10.27 | 18.60 | 23.00 | 0.00 | - | 1 | 1 | 495.70% |
| FOUR240621C00055000 | 2024-05-15 3:50PM EDT | 55.00 | 16.80 | 13.10 | 17.00 | 0.00 | - | 1 | 1 | 340.23% |
| FOUR240621C00057500 | 2024-06-07 12:28PM EDT | 57.50 | 16.00 | 13.00 | 13.90 | 0.00 | - | 1 | 65 | 186.52% |
| FOUR240621C00060000 | 2024-06-13 3:55PM EDT | 60.00 | 12.00 | 10.50 | 11.10 | 0.00 | - | 5 | 122 | 129.30% |
| FOUR240621C00062500 | 2024-06-17 10:47AM EDT | 62.50 | 8.15 | 8.10 | 8.50 | 0.00 | - | 1 | 749 | 102.34% |
| FOUR240621C00065000 | 2024-06-18 11:46AM EDT | 65.00 | 4.45 | 5.50 | 6.10 | 0.00 | - | 2 | 752 | 75.39% |
| FOUR240621C00067500 | 2024-06-20 10:07AM EDT | 67.50 | 3.00 | 3.20 | 3.60 | +1.10 | +57.89% | 1 | 443 | 57.62% |
| FOUR240621C00070000 | 2024-06-20 10:15AM EDT | 70.00 | 1.20 | 1.25 | 1.65 | +0.65 | +118.18% | 9 | 896 | 51.47% |
| FOUR240621C00072500 | 2024-06-20 10:27AM EDT | 72.50 | 0.30 | 0.25 | 0.35 | +0.15 | +100.00% | 351 | 2,180 | 47.66% |
| FOUR240621C00075000 | 2024-06-20 10:20AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 12 | 1,757 | 51.95% |
| FOUR240621C00077500 | 2024-06-17 11:22AM EDT | 77.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 568 | 67.97% |
| FOUR240621C00080000 | 2024-06-18 9:59AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 567 | 78.13% |
| FOUR240621C00082500 | 2024-06-10 1:57PM EDT | 82.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 6 | 45 | 93.75% |
| FOUR240621C00085000 | 2024-06-17 1:34PM EDT | 85.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 883 | 109.38% |
| FOUR240621C00087500 | 2024-06-07 2:43PM EDT | 87.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 172 | 124.22% |
| FOUR240621C00090000 | 2024-05-17 9:30AM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 348 | 217.38% |
| FOUR240621C00092500 | 2024-05-15 2:50PM EDT | 92.50 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 10 | 271.09% |
| FOUR240621C00095000 | 2024-06-07 10:13AM EDT | 95.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 118 | 269.73% |
| FOUR240621C00100000 | 2024-05-28 11:31AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 873 | 189.06% |
| FOUR240621C00105000 | 2024-06-06 1:46PM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 141 | 292.97% |
| FOUR240621C00110000 | 2024-04-03 10:14AM EDT | 110.00 | 0.71 | 0.00 | 2.35 | 0.00 | - | 4 | 60 | 442.97% |
| FOUR240621C00115000 | 2024-04-12 3:50PM EDT | 115.00 | 0.26 | 0.00 | 1.25 | 0.00 | - | 11 | 35 | 409.96% |
| FOUR240621C00125000 | 2024-03-12 11:00AM EDT | 125.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | - | 1 | 423.83% |
| 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 | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621P00032500 | 2024-04-25 1:27PM EDT | 32.50 | 1.01 | 0.00 | 1.95 | 0.00 | - | - | 2 | 754.69% |
| FOUR240621P00035000 | 2024-05-31 11:07AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 375.00% |
| FOUR240621P00037500 | 2024-05-23 10:28AM EDT | 37.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 54 | 445.31% |
| FOUR240621P00040000 | 2024-05-22 10:05AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 646 | 466.41% |
| FOUR240621P00042500 | 2024-06-07 12:37PM EDT | 42.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 35 | 278.13% |
| FOUR240621P00045000 | 2024-06-07 12:37PM EDT | 45.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 25 | 273.44% |
| FOUR240621P00047500 | 2024-06-05 12:37PM EDT | 47.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 243.75% |
| FOUR240621P00050000 | 2024-06-17 9:57AM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 153 | 307.42% |
| FOUR240621P00052500 | 2024-06-17 11:44AM EDT | 52.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 114 | 171.88% |
| FOUR240621P00055000 | 2024-06-18 11:05AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 590 | 3,110 | 188.67% |
| FOUR240621P00057500 | 2024-06-18 11:05AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 4,216 | 124.22% |
| FOUR240621P00060000 | 2024-06-18 3:46PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 3,905 | 101.56% |
| FOUR240621P00062500 | 2024-06-17 1:35PM EDT | 62.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1,058 | 105.08% |
| FOUR240621P00065000 | 2024-06-18 3:22PM EDT | 65.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 18 | 1,447 | 57.03% |
| FOUR240621P00067500 | 2024-06-20 10:33AM EDT | 67.50 | 0.15 | 0.05 | 0.15 | -0.45 | -75.00% | 12 | 7,075 | 52.15% |
| FOUR240621P00070000 | 2024-06-20 10:20AM EDT | 70.00 | 0.60 | 0.50 | 0.65 | -1.05 | -63.64% | 11 | 849 | 46.00% |
| FOUR240621P00072500 | 2024-06-18 11:07AM EDT | 72.50 | 3.63 | 1.70 | 2.60 | 0.00 | - | 2 | 159 | 72.27% |
| FOUR240621P00075000 | 2024-06-14 10:10AM EDT | 75.00 | 4.00 | 3.80 | 4.70 | 0.00 | - | 1 | 108 | 82.32% |
| FOUR240621P00077500 | 2024-06-04 11:51AM EDT | 77.50 | 6.44 | 6.10 | 7.30 | 0.00 | - | 3 | 1 | 118.36% |
| FOUR240621P00080000 | 2024-06-18 1:10PM EDT | 80.00 | 10.10 | 8.50 | 9.80 | 0.00 | - | 1 | 4 | 144.34% |
| FOUR240621P00082500 | 2024-06-11 3:38PM EDT | 82.50 | 9.03 | 11.40 | 13.70 | 0.00 | - | 1 | 1 | 190.23% |
| FOUR240621P00085000 | 2024-05-20 3:34PM EDT | 85.00 | 17.24 | 14.70 | 17.70 | 0.00 | - | 1 | 1 | 296.00% |
| FOUR240621P00092500 | 2024-04-25 9:52AM EDT | 92.50 | 34.90 | 22.70 | 26.10 | 0.00 | - | - | 0 | 414.94% |
| FOUR240621P00105000 | 2024-04-25 9:52AM EDT | 105.00 | 47.10 | 35.30 | 38.50 | 0.00 | - | - | 0 | 520.12% |
© 2024 Yahoo. Tutti i diritti riservati.