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
61.945,39 +174,84 (+0,28%)
Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR241115C00040000 | 2024-05-10 12:20PM EDT | 40.00 | 27.39 | 32.10 | 36.80 | 0.00 | - | - | 2 | 112.29% |
| FOUR241115C00047500 | 2024-05-14 3:38PM EDT | 47.50 | 22.70 | 25.10 | 28.80 | 0.00 | - | - | 1 | 87.48% |
| FOUR241115C00052500 | 2024-06-03 12:11PM EDT | 52.50 | 21.50 | 19.10 | 22.30 | 0.00 | - | 1 | 3 | 62.72% |
| FOUR241115C00057500 | 2024-05-15 12:10PM EDT | 57.50 | 17.80 | 15.60 | 17.30 | 0.00 | - | 1 | 1 | 55.59% |
| FOUR241115C00062500 | 2024-05-23 11:26AM EDT | 62.50 | 11.40 | 12.50 | 15.30 | 0.00 | - | 2 | 9 | 58.20% |
| FOUR241115C00065000 | 2024-06-07 2:20PM EDT | 65.00 | 15.00 | 11.80 | 12.60 | 0.00 | - | 10 | 40 | 55.82% |
| FOUR241115C00067500 | 2024-05-23 11:27AM EDT | 67.50 | 8.90 | 10.40 | 11.60 | 0.00 | - | 3 | 27 | 55.88% |
| FOUR241115C00070000 | 2024-06-05 3:37PM EDT | 70.00 | 10.30 | 9.30 | 10.40 | 0.00 | - | 1 | 48 | 55.65% |
| FOUR241115C00072500 | 2024-06-11 2:56PM EDT | 72.50 | 11.10 | 8.00 | 9.30 | 0.00 | - | 6 | 39 | 54.61% |
| FOUR241115C00075000 | 2024-06-11 3:02PM EDT | 75.00 | 8.50 | 6.80 | 8.00 | -1.47 | -14.74% | 1 | 33 | 52.78% |
| FOUR241115C00077500 | 2024-05-31 3:26PM EDT | 77.50 | 5.50 | 6.00 | 6.80 | 0.00 | - | 1 | 3 | 51.84% |
| FOUR241115C00080000 | 2024-06-11 2:05PM EDT | 80.00 | 7.30 | 5.30 | 6.50 | 0.00 | - | 2 | 49 | 53.24% |
| FOUR241115C00082500 | 2024-05-21 1:08PM EDT | 82.50 | 4.40 | 4.50 | 5.20 | 0.00 | - | 5 | 22 | 51.03% |
| FOUR241115C00085000 | 2024-05-31 12:21PM EDT | 85.00 | 3.10 | 4.00 | 4.50 | 0.00 | - | 1 | 2 | 50.96% |
| FOUR241115C00087500 | 2024-06-06 1:28PM EDT | 87.50 | 3.70 | 3.30 | 4.00 | 0.00 | - | 1 | 10 | 50.48% |
| FOUR241115C00090000 | 2024-05-22 1:44PM EDT | 90.00 | 3.00 | 2.80 | 4.80 | 0.00 | - | 2 | 3 | 54.48% |
| FOUR241115C00092500 | 2024-05-22 2:22PM EDT | 92.50 | 2.60 | 2.70 | 3.00 | 0.00 | - | 6 | 52 | 50.93% |
| FOUR241115C00095000 | 2024-05-29 9:52AM EDT | 95.00 | 2.05 | 2.05 | 3.40 | 0.00 | - | 1 | 3 | 52.66% |
| FOUR241115C00100000 | 2024-06-13 9:34AM EDT | 100.00 | 1.75 | 1.45 | 2.05 | 0.00 | - | 12 | 12 | 52.22% |
| FOUR241115C00105000 | 2024-06-11 9:51AM EDT | 105.00 | 2.04 | 1.10 | 1.85 | 0.00 | - | 73 | 75 | 51.29% |
| FOUR241115C00110000 | 2024-04-15 10:30AM EDT | 110.00 | 2.00 | 1.20 | 1.50 | 0.00 | - | 1 | 1 | 53.81% |
| FOUR241115C00115000 | 2024-03-19 9:30AM EDT | 115.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| FOUR241115C00120000 | 2024-03-19 9:30AM EDT | 120.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR241115P00030000 | 2024-05-07 10:44AM EDT | 30.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 75.49% |
| FOUR241115P00035000 | 2024-06-13 10:17AM EDT | 35.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 1 | 28 | 83.03% |
| FOUR241115P00037500 | 2024-05-28 10:21AM EDT | 37.50 | 0.45 | 0.00 | 2.55 | 0.00 | - | 1 | 51 | 76.95% |
| FOUR241115P00040000 | 2024-05-23 1:43PM EDT | 40.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 52 | 55.66% |
| FOUR241115P00042500 | 2024-06-05 11:26AM EDT | 42.50 | 0.90 | 0.00 | 2.00 | 0.00 | - | 1 | 6 | 59.94% |
| FOUR241115P00045000 | 2024-05-01 2:41PM EDT | 45.00 | 4.21 | 1.25 | 1.55 | 0.00 | - | 1 | 4 | 60.03% |
| FOUR241115P00047500 | 2024-03-07 10:30AM EDT | 47.50 | 1.70 | 3.20 | 3.90 | 0.00 | - | 1 | 3 | 76.81% |
| FOUR241115P00050000 | 2024-06-10 10:57AM EDT | 50.00 | 1.70 | 1.60 | 2.00 | 0.00 | - | 1 | 257 | 53.27% |
| FOUR241115P00052500 | 2024-06-07 11:48AM EDT | 52.50 | 1.98 | 1.95 | 2.50 | 0.00 | - | 4 | 4 | 51.76% |
| FOUR241115P00055000 | 2024-06-07 11:48AM EDT | 55.00 | 2.50 | 2.35 | 3.10 | 0.00 | - | 4 | 17 | 50.31% |
| FOUR241115P00057500 | 2024-05-10 10:14AM EDT | 57.50 | 5.69 | 2.65 | 3.30 | 0.00 | - | 15 | 31 | 48.83% |
| FOUR241115P00060000 | 2024-06-14 11:08AM EDT | 60.00 | 3.90 | 3.90 | 4.50 | +0.40 | +11.43% | 1 | 8 | 51.00% |
| FOUR241115P00062500 | 2024-06-04 11:53AM EDT | 62.50 | 4.90 | 3.80 | 5.40 | 0.00 | - | 8 | 8 | 50.22% |
| FOUR241115P00065000 | 2024-05-28 9:33AM EDT | 65.00 | 6.50 | 5.50 | 7.00 | 0.00 | - | 1 | 3 | 52.98% |
| FOUR241115P00067500 | 2024-05-28 10:16AM EDT | 67.50 | 8.40 | 7.00 | 7.60 | 0.00 | - | 1 | 1 | 49.11% |
| FOUR241115P00070000 | 2024-06-10 2:44PM EDT | 70.00 | 7.30 | 8.10 | 8.70 | 0.00 | - | 1 | 11 | 47.63% |
| FOUR241115P00075000 | 2024-06-04 1:25PM EDT | 75.00 | 11.10 | 11.00 | 11.90 | 0.00 | - | 2 | 4 | 48.46% |
| FOUR241115P00077500 | 2024-06-04 12:53PM EDT | 77.50 | 12.40 | 12.20 | 13.50 | 0.00 | - | 2 | 2 | 48.04% |
| FOUR241115P00080000 | 2024-06-11 3:42PM EDT | 80.00 | 12.20 | 14.00 | 14.70 | 0.00 | - | - | 2 | 44.71% |
| FOUR241115P00082500 | 2024-06-11 1:53PM EDT | 82.50 | 14.40 | 15.60 | 16.50 | 0.00 | - | - | 2 | 44.26% |
| FOUR241115P00095000 | 2024-04-25 11:15AM EDT | 95.00 | 36.10 | 26.80 | 28.90 | 0.00 | - | 6 | 15 | 51.55% |
© 2024 Yahoo. Tutti i diritti riservati.