Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.787,57 -60,73 (-0,10%)
Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR241018C00032500 | 2024-03-20 12:56PM EDT | 32.50 | 40.60 | 29.80 | 32.90 | 0.00 | - | - | 2 | 0.00% |
| FOUR241018C00035000 | 2024-03-18 10:31AM EDT | 35.00 | 37.10 | 29.10 | 30.40 | 0.00 | - | 3 | 2 | 0.00% |
| FOUR241018C00040000 | 2024-02-26 3:57PM EDT | 40.00 | 35.00 | 26.80 | 30.70 | 0.00 | - | 2 | 0 | 72.41% |
| FOUR241018C00045000 | 2024-05-16 12:37PM EDT | 45.00 | 28.20 | 25.00 | 27.40 | 0.00 | - | 5 | 5 | 67.58% |
| FOUR241018C00047500 | 2024-05-07 1:14PM EDT | 47.50 | 18.00 | 22.60 | 26.90 | 0.00 | - | - | 1 | 73.97% |
| FOUR241018C00050000 | 2024-05-28 1:51PM EDT | 50.00 | 20.15 | 20.20 | 23.50 | 0.00 | - | 3 | 7 | 62.70% |
| FOUR241018C00055000 | 2024-05-09 9:34AM EDT | 55.00 | 9.75 | 18.60 | 21.10 | 0.00 | - | 6 | 7 | 76.20% |
| FOUR241018C00057500 | 2024-01-16 4:14PM EDT | 57.50 | 22.30 | 22.60 | 26.50 | 0.00 | - | - | 1 | 122.64% |
| FOUR241018C00060000 | 2024-06-10 2:22PM EDT | 60.00 | 17.00 | 14.00 | 14.70 | 0.00 | - | 1 | 7 | 57.39% |
| FOUR241018C00062500 | 2024-05-06 3:00PM EDT | 62.50 | 9.20 | 13.10 | 14.40 | 0.00 | - | 2 | 14 | 63.37% |
| FOUR241018C00065000 | 2024-06-13 3:49PM EDT | 65.00 | 13.03 | 10.90 | 11.50 | 0.00 | - | 3 | 57 | 55.16% |
| FOUR241018C00067500 | 2024-06-07 3:20PM EDT | 67.50 | 12.30 | 9.50 | 10.20 | 0.00 | - | 1 | 14 | 54.50% |
| FOUR241018C00070000 | 2024-06-14 3:52PM EDT | 70.00 | 8.60 | 8.20 | 10.30 | -2.72 | -24.03% | 1 | 233 | 57.84% |
| FOUR241018C00072500 | 2024-06-07 11:10AM EDT | 72.50 | 8.70 | 7.10 | 7.70 | 0.00 | - | 4 | 59 | 52.73% |
| FOUR241018C00075000 | 2024-06-14 12:19PM EDT | 75.00 | 6.10 | 6.10 | 6.70 | -2.58 | -29.72% | 2 | 39 | 52.25% |
| FOUR241018C00077500 | 2024-05-28 1:09PM EDT | 77.50 | 5.00 | 5.20 | 5.70 | 0.00 | - | 2 | 52 | 51.43% |
| FOUR241018C00080000 | 2024-06-14 2:09PM EDT | 80.00 | 4.10 | 4.40 | 4.80 | -1.63 | -28.45% | 56 | 566 | 50.62% |
| FOUR241018C00082500 | 2024-06-14 12:18PM EDT | 82.50 | 3.80 | 3.70 | 4.10 | -1.50 | -28.30% | 1 | 559 | 50.17% |
| FOUR241018C00085000 | 2024-06-12 9:39AM EDT | 85.00 | 5.00 | 2.05 | 3.50 | 0.00 | - | 10 | 328 | 51.23% |
| FOUR241018C00087500 | 2024-06-03 11:53AM EDT | 87.50 | 3.26 | 2.50 | 3.00 | 0.00 | - | 9 | 8 | 51.15% |
| FOUR241018C00090000 | 2024-06-12 2:07PM EDT | 90.00 | 3.20 | 2.05 | 2.60 | 0.00 | - | 10 | 62 | 51.33% |
| FOUR241018C00092500 | 2024-06-05 10:18AM EDT | 92.50 | 2.60 | 1.60 | 2.30 | 0.00 | - | - | 5 | 51.92% |
| FOUR241018C00095000 | 2024-05-16 12:12PM EDT | 95.00 | 2.25 | 1.35 | 1.85 | 0.00 | - | 9 | 31 | 50.78% |
| FOUR241018C00100000 | 2024-06-11 1:16PM EDT | 100.00 | 1.65 | 0.85 | 1.55 | 0.00 | - | 1 | 315 | 52.95% |
| FOUR241018C00105000 | 2024-05-15 2:18PM EDT | 105.00 | 1.40 | 0.00 | 1.85 | 0.00 | - | 1 | 101 | 50.17% |
| FOUR241018C00110000 | 2024-03-13 2:49PM EDT | 110.00 | 2.90 | 1.30 | 1.75 | 0.00 | - | 3 | 15 | 61.52% |
| FOUR241018C00115000 | 2024-02-15 10:30AM EDT | 115.00 | 1.90 | 0.05 | 3.60 | 0.00 | - | 1 | 1 | 68.80% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR241018P00032500 | 2024-05-09 3:43PM EDT | 32.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 76.37% |
| FOUR241018P00037500 | 2024-05-09 2:23PM EDT | 37.50 | 1.00 | 0.00 | 0.75 | 0.00 | - | 40 | 41 | 63.67% |
| FOUR241018P00040000 | 2024-05-22 11:13AM EDT | 40.00 | 0.52 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 75.20% |
| FOUR241018P00042500 | 2024-05-08 3:34PM EDT | 42.50 | 2.60 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 68.09% |
| FOUR241018P00045000 | 2024-05-24 11:25AM EDT | 45.00 | 0.95 | 0.00 | 1.90 | 0.00 | - | 1 | 15 | 59.30% |
| FOUR241018P00047500 | 2024-05-17 1:17PM EDT | 47.50 | 1.40 | 0.00 | 2.00 | 0.00 | - | 10 | 270 | 54.30% |
| FOUR241018P00050000 | 2024-06-05 10:20AM EDT | 50.00 | 1.18 | 1.05 | 1.65 | 0.00 | - | 2 | 298 | 53.42% |
| FOUR241018P00052500 | 2024-05-17 1:20PM EDT | 52.50 | 2.25 | 0.00 | 3.40 | 0.00 | - | 5 | 7 | 51.67% |
| FOUR241018P00055000 | 2024-06-06 9:33AM EDT | 55.00 | 2.20 | 2.00 | 2.45 | 0.00 | - | 1 | 304 | 50.98% |
| FOUR241018P00057500 | 2024-05-28 9:42AM EDT | 57.50 | 3.30 | 2.60 | 3.10 | 0.00 | - | 10 | 538 | 50.24% |
| FOUR241018P00060000 | 2024-06-07 10:54AM EDT | 60.00 | 3.10 | 3.30 | 3.80 | 0.00 | - | 1 | 79 | 51.17% |
| FOUR241018P00062500 | 2024-05-24 2:44PM EDT | 62.50 | 4.85 | 4.10 | 5.90 | 0.00 | - | 6 | 56 | 52.77% |
| FOUR241018P00065000 | 2024-06-14 12:15PM EDT | 65.00 | 5.22 | 5.10 | 5.60 | +0.64 | +13.97% | 2 | 48 | 49.37% |
| FOUR241018P00067500 | 2024-06-14 3:18PM EDT | 67.50 | 6.33 | 6.10 | 6.70 | +1.63 | +34.68% | 6 | 56 | 48.62% |
| FOUR241018P00070000 | 2024-06-14 3:18PM EDT | 70.00 | 7.48 | 6.70 | 9.00 | +0.28 | +3.89% | 1 | 22 | 54.55% |
| FOUR241018P00072500 | 2024-05-22 11:10AM EDT | 72.50 | 9.80 | 7.50 | 9.20 | 0.00 | - | 3 | 39 | 46.73% |
| FOUR241018P00075000 | 2024-06-11 3:54PM EDT | 75.00 | 8.59 | 9.20 | 10.70 | 0.00 | - | 2 | 12 | 46.20% |
| FOUR241018P00077500 | 2024-06-12 11:39AM EDT | 77.50 | 9.60 | 10.30 | 12.30 | 0.00 | - | - | 2 | 45.58% |
| FOUR241018P00080000 | 2024-06-04 11:33AM EDT | 80.00 | 12.80 | 13.40 | 14.70 | 0.00 | - | 29 | 31 | 49.48% |
| FOUR241018P00082500 | 2024-02-28 2:54PM EDT | 82.50 | 11.10 | 18.90 | 21.60 | 0.00 | - | - | 2 | 73.12% |
| FOUR241018P00085000 | 2024-02-28 3:00PM EDT | 85.00 | 12.50 | 20.20 | 23.40 | 0.00 | - | - | 12 | 71.23% |
| FOUR241018P00092500 | 2024-04-25 9:52AM EDT | 92.50 | 35.00 | 23.90 | 25.60 | 0.00 | - | - | 10 | 56.13% |
© 2024 Yahoo. Tutti i diritti riservati.