Italia markets close in 31 minutes
FTSE MIB
33.656,11 +435,80 (+1,31%) Dow Jones
38.898,14 +63,28 (+0,16%) Nasdaq
17.893,76 +31,53 (+0,18%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
82,24 +0,67 (+0,82%) 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'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 | 35.16% |
| FOUR241018C00045000 | 2024-05-16 12:37PM EDT | 45.00 | 28.20 | 25.00 | 27.40 | 0.00 | - | 5 | 5 | 52.64% |
| FOUR241018C00047500 | 2024-05-07 1:14PM EDT | 47.50 | 18.00 | 22.60 | 26.90 | 0.00 | - | - | 1 | 64.65% |
| FOUR241018C00050000 | 2024-05-28 1:51PM EDT | 50.00 | 20.15 | 22.10 | 23.50 | 0.00 | - | 3 | 7 | 64.99% |
| FOUR241018C00055000 | 2024-05-09 9:34AM EDT | 55.00 | 9.75 | 18.60 | 21.10 | 0.00 | - | 6 | 7 | 71.02% |
| FOUR241018C00057500 | 2024-01-16 4:14PM EDT | 57.50 | 22.30 | 22.60 | 26.50 | 0.00 | - | - | 1 | 119.23% |
| FOUR241018C00060000 | 2024-06-10 2:22PM EDT | 60.00 | 17.00 | 14.80 | 15.90 | 0.00 | - | 1 | 7 | 60.49% |
| FOUR241018C00062500 | 2024-06-20 10:11AM EDT | 62.50 | 13.70 | 13.10 | 13.90 | +4.50 | +48.91% | 1 | 14 | 57.90% |
| FOUR241018C00065000 | 2024-06-18 3:49PM EDT | 65.00 | 10.50 | 11.20 | 12.00 | 0.00 | - | 1 | 57 | 54.48% |
| FOUR241018C00067500 | 2024-06-18 3:49PM EDT | 67.50 | 9.10 | 10.10 | 10.60 | 0.00 | - | 1 | 16 | 54.81% |
| FOUR241018C00070000 | 2024-06-14 3:52PM EDT | 70.00 | 8.60 | 8.70 | 9.20 | 0.00 | - | 1 | 233 | 53.43% |
| FOUR241018C00072500 | 2024-06-17 1:52PM EDT | 72.50 | 7.50 | 7.20 | 8.00 | 0.00 | - | 2 | 57 | 51.72% |
| FOUR241018C00075000 | 2024-06-18 3:44PM EDT | 75.00 | 5.90 | 6.10 | 6.90 | 0.00 | - | 2 | 43 | 50.88% |
| FOUR241018C00077500 | 2024-05-28 1:09PM EDT | 77.50 | 5.00 | 5.40 | 6.00 | 0.00 | - | 2 | 52 | 51.23% |
| FOUR241018C00080000 | 2024-06-20 9:48AM EDT | 80.00 | 4.10 | 4.70 | 5.10 | +0.10 | +2.50% | 11 | 519 | 50.98% |
| FOUR241018C00082500 | 2024-06-17 2:30PM EDT | 82.50 | 4.35 | 3.90 | 4.30 | 0.00 | - | 13 | 559 | 50.11% |
| FOUR241018C00085000 | 2024-06-12 9:39AM EDT | 85.00 | 5.00 | 3.30 | 3.60 | 0.00 | - | 10 | 328 | 50.67% |
| FOUR241018C00087500 | 2024-06-18 9:34AM EDT | 87.50 | 3.10 | 2.70 | 3.00 | 0.00 | - | 2 | 9 | 50.01% |
| FOUR241018C00090000 | 2024-06-17 3:20PM EDT | 90.00 | 2.70 | 2.30 | 2.70 | 0.00 | - | 7 | 69 | 51.09% |
| FOUR241018C00092500 | 2024-06-05 10:18AM EDT | 92.50 | 2.60 | 1.85 | 2.85 | 0.00 | - | - | 5 | 51.39% |
| FOUR241018C00095000 | 2024-05-16 12:12PM EDT | 95.00 | 2.25 | 1.35 | 1.85 | 0.00 | - | 9 | 31 | 49.95% |
| FOUR241018C00100000 | 2024-06-11 1:16PM EDT | 100.00 | 1.65 | 0.90 | 1.40 | 0.00 | - | 1 | 315 | 50.68% |
| FOUR241018C00105000 | 2024-05-15 2:18PM EDT | 105.00 | 1.40 | 0.00 | 1.85 | 0.00 | - | 1 | 101 | 60.02% |
| FOUR241018C00110000 | 2024-03-13 2:49PM EDT | 110.00 | 2.90 | 1.30 | 1.75 | 0.00 | - | 3 | 15 | 61.04% |
| FOUR241018C00115000 | 2024-02-15 10:30AM EDT | 115.00 | 1.90 | 0.05 | 3.60 | 0.00 | - | 1 | 1 | 68.38% |
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 | 78.71% |
| FOUR241018P00037500 | 2024-05-09 2:23PM EDT | 37.50 | 1.00 | 0.00 | 0.75 | 0.00 | - | 40 | 41 | 65.82% |
| FOUR241018P00040000 | 2024-05-22 11:13AM EDT | 40.00 | 0.52 | 0.10 | 2.40 | 0.00 | - | 2 | 3 | 79.96% |
| FOUR241018P00042500 | 2024-05-08 3:34PM EDT | 42.50 | 2.60 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 70.46% |
| FOUR241018P00045000 | 2024-05-24 11:25AM EDT | 45.00 | 0.95 | 0.00 | 0.90 | 0.00 | - | 1 | 15 | 51.22% |
| FOUR241018P00047500 | 2024-05-17 1:17PM EDT | 47.50 | 1.40 | 0.00 | 2.00 | 0.00 | - | 10 | 270 | 56.49% |
| FOUR241018P00050000 | 2024-06-05 10:20AM EDT | 50.00 | 1.18 | 0.85 | 1.35 | 0.00 | - | 2 | 298 | 52.25% |
| FOUR241018P00052500 | 2024-05-17 1:20PM EDT | 52.50 | 2.25 | 0.00 | 3.40 | 0.00 | - | 5 | 7 | 54.00% |
| FOUR241018P00055000 | 2024-06-06 9:33AM EDT | 55.00 | 2.20 | 1.60 | 2.10 | 0.00 | - | 1 | 304 | 52.17% |
| FOUR241018P00057500 | 2024-06-18 10:02AM EDT | 57.50 | 2.85 | 2.30 | 2.65 | 0.00 | - | 8 | 533 | 51.06% |
| FOUR241018P00060000 | 2024-06-17 10:35AM EDT | 60.00 | 3.20 | 2.80 | 3.40 | 0.00 | - | 1 | 79 | 50.77% |
| FOUR241018P00062500 | 2024-05-24 2:44PM EDT | 62.50 | 4.85 | 3.50 | 4.10 | 0.00 | - | 6 | 56 | 49.22% |
| FOUR241018P00065000 | 2024-06-18 3:25PM EDT | 65.00 | 5.22 | 4.50 | 5.00 | 0.00 | - | 3 | 53 | 48.34% |
| FOUR241018P00067500 | 2024-06-14 3:18PM EDT | 67.50 | 6.33 | 5.30 | 6.00 | 0.00 | - | 6 | 62 | 47.34% |
| FOUR241018P00070000 | 2024-06-14 3:18PM EDT | 70.00 | 7.48 | 6.50 | 7.70 | 0.00 | - | 1 | 22 | 49.94% |
| FOUR241018P00072500 | 2024-05-22 11:10AM EDT | 72.50 | 9.80 | 7.50 | 8.40 | 0.00 | - | 3 | 39 | 45.51% |
| FOUR241018P00075000 | 2024-06-17 11:14AM EDT | 75.00 | 9.92 | 9.40 | 9.80 | 0.00 | - | 2 | 14 | 44.65% |
| FOUR241018P00077500 | 2024-06-12 11:39AM EDT | 77.50 | 9.60 | 10.90 | 11.50 | 0.00 | - | - | 2 | 44.91% |
| FOUR241018P00080000 | 2024-06-04 11:33AM EDT | 80.00 | 12.80 | 12.60 | 13.00 | 0.00 | - | 29 | 31 | 43.14% |
| FOUR241018P00082500 | 2024-02-28 2:54PM EDT | 82.50 | 11.10 | 18.90 | 21.60 | 0.00 | - | - | 2 | 77.72% |
| FOUR241018P00085000 | 2024-02-28 3:00PM EDT | 85.00 | 12.50 | 20.20 | 23.40 | 0.00 | - | - | 12 | 76.06% |
| FOUR241018P00092500 | 2024-04-25 9:52AM EDT | 92.50 | 35.00 | 23.90 | 25.60 | 0.00 | - | - | 10 | 56.12% |
© 2024 Yahoo. Tutti i diritti riservati.