Italia markets close in 22 minutes
FTSE MIB
33.656,31 +436,00 (+1,31%) Dow Jones
38.894,55 +59,69 (+0,15%) Nasdaq
17.906,34 +44,11 (+0,25%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
82,24 +0,67 (+0,82%) Bitcoin EUR
60.469,18 -108,87 (-0,18%)
Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:07AM EDT. Mercato aperto.
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 | 102.42% |
| FOUR241115C00047500 | 2024-05-14 3:38PM EDT | 47.50 | 22.70 | 25.10 | 28.80 | 0.00 | - | - | 1 | 79.52% |
| FOUR241115C00052500 | 2024-06-03 12:11PM EDT | 52.50 | 21.50 | 20.90 | 22.60 | 0.00 | - | 1 | 3 | 64.26% |
| FOUR241115C00057500 | 2024-05-15 12:10PM EDT | 57.50 | 17.80 | 15.60 | 17.30 | 0.00 | - | 1 | 1 | 55.91% |
| FOUR241115C00062500 | 2024-05-23 11:26AM EDT | 62.50 | 11.40 | 13.90 | 14.90 | 0.00 | - | 2 | 9 | 56.97% |
| FOUR241115C00065000 | 2024-06-07 2:20PM EDT | 65.00 | 15.00 | 12.50 | 13.40 | 0.00 | - | 10 | 40 | 56.43% |
| FOUR241115C00067500 | 2024-05-23 11:27AM EDT | 67.50 | 8.90 | 11.10 | 11.90 | 0.00 | - | 3 | 27 | 55.31% |
| FOUR241115C00070000 | 2024-06-05 3:37PM EDT | 70.00 | 10.30 | 9.80 | 10.50 | 0.00 | - | 1 | 48 | 54.25% |
| FOUR241115C00072500 | 2024-06-11 2:56PM EDT | 72.50 | 11.10 | 8.30 | 9.40 | 0.00 | - | 6 | 39 | 52.93% |
| FOUR241115C00075000 | 2024-06-20 10:03AM EDT | 75.00 | 7.39 | 7.60 | 8.30 | +0.39 | +5.57% | 1 | 65 | 53.32% |
| FOUR241115C00077500 | 2024-05-31 3:26PM EDT | 77.50 | 5.50 | 6.70 | 7.30 | 0.00 | - | 1 | 3 | 52.91% |
| FOUR241115C00080000 | 2024-06-11 2:05PM EDT | 80.00 | 7.30 | 5.60 | 6.20 | 0.00 | - | 2 | 49 | 51.16% |
| FOUR241115C00082500 | 2024-06-17 1:03PM EDT | 82.50 | 5.00 | 5.00 | 5.60 | 0.00 | - | 2 | 24 | 51.75% |
| FOUR241115C00085000 | 2024-06-20 9:41AM EDT | 85.00 | 4.08 | 4.00 | 4.80 | +0.98 | +31.61% | 1 | 2 | 50.13% |
| FOUR241115C00087500 | 2024-06-06 1:28PM EDT | 87.50 | 3.70 | 3.60 | 4.20 | 0.00 | - | 1 | 10 | 50.45% |
| FOUR241115C00090000 | 2024-05-22 1:44PM EDT | 90.00 | 3.00 | 3.10 | 3.60 | 0.00 | - | 2 | 3 | 50.05% |
| FOUR241115C00092500 | 2024-05-22 2:22PM EDT | 92.50 | 2.60 | 2.55 | 3.20 | 0.00 | - | 6 | 52 | 51.95% |
| FOUR241115C00095000 | 2024-05-29 9:52AM EDT | 95.00 | 2.05 | 2.20 | 2.90 | 0.00 | - | 1 | 3 | 50.10% |
| FOUR241115C00100000 | 2024-06-13 9:34AM EDT | 100.00 | 1.75 | 1.65 | 2.25 | 0.00 | - | 12 | 12 | 50.27% |
| FOUR241115C00105000 | 2024-06-11 9:51AM EDT | 105.00 | 2.04 | 1.20 | 1.75 | 0.00 | - | 73 | 75 | 50.31% |
| FOUR241115C00110000 | 2024-04-15 10:30AM EDT | 110.00 | 2.00 | 1.20 | 1.50 | 0.00 | - | 1 | 1 | 52.93% |
| 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 | 77.59% |
| FOUR241115P00035000 | 2024-06-17 1:52PM EDT | 35.00 | 1.08 | 0.05 | 2.25 | 0.00 | - | 2 | 26 | 84.03% |
| FOUR241115P00037500 | 2024-05-28 10:21AM EDT | 37.50 | 0.45 | 0.20 | 0.85 | 0.00 | - | 1 | 51 | 63.77% |
| FOUR241115P00040000 | 2024-05-23 1:43PM EDT | 40.00 | 1.00 | 0.00 | 0.85 | 0.00 | - | 1 | 52 | 55.66% |
| FOUR241115P00042500 | 2024-06-05 11:26AM EDT | 42.50 | 0.90 | 0.00 | 1.05 | 0.00 | - | 1 | 6 | 52.98% |
| FOUR241115P00045000 | 2024-05-01 2:41PM EDT | 45.00 | 4.21 | 1.25 | 1.55 | 0.00 | - | 1 | 4 | 62.31% |
| FOUR241115P00047500 | 2024-03-07 10:30AM EDT | 47.50 | 1.70 | 3.20 | 3.90 | 0.00 | - | 1 | 3 | 79.53% |
| FOUR241115P00050000 | 2024-06-10 10:57AM EDT | 50.00 | 1.70 | 1.30 | 2.15 | 0.00 | - | 1 | 257 | 54.76% |
| FOUR241115P00052500 | 2024-06-07 11:48AM EDT | 52.50 | 1.98 | 1.80 | 2.30 | 0.00 | - | 4 | 4 | 52.47% |
| FOUR241115P00055000 | 2024-06-07 11:48AM EDT | 55.00 | 2.50 | 2.25 | 2.90 | 0.00 | - | 4 | 17 | 51.50% |
| FOUR241115P00057500 | 2024-05-10 10:14AM EDT | 57.50 | 5.69 | 2.65 | 3.30 | 0.00 | - | 15 | 31 | 51.42% |
| FOUR241115P00060000 | 2024-06-14 11:08AM EDT | 60.00 | 3.90 | 3.50 | 4.30 | 0.00 | - | 1 | 8 | 52.42% |
| FOUR241115P00062500 | 2024-06-17 12:09PM EDT | 62.50 | 5.10 | 4.40 | 5.00 | 0.00 | - | 1 | 9 | 50.59% |
| FOUR241115P00065000 | 2024-05-28 9:33AM EDT | 65.00 | 6.50 | 5.40 | 5.90 | 0.00 | - | 2 | 3 | 49.48% |
| FOUR241115P00067500 | 2024-05-28 10:16AM EDT | 67.50 | 8.40 | 6.40 | 7.00 | 0.00 | - | 1 | 1 | 48.94% |
| FOUR241115P00070000 | 2024-06-10 2:44PM EDT | 70.00 | 7.30 | 7.60 | 8.00 | 0.00 | - | 1 | 11 | 47.21% |
| FOUR241115P00075000 | 2024-06-18 1:10PM EDT | 75.00 | 11.32 | 10.20 | 10.80 | 0.00 | - | 10 | 34 | 46.41% |
| FOUR241115P00077500 | 2024-06-04 12:53PM EDT | 77.50 | 12.40 | 11.60 | 12.30 | 0.00 | - | 2 | 2 | 45.68% |
| FOUR241115P00080000 | 2024-06-11 3:42PM EDT | 80.00 | 12.20 | 13.10 | 13.90 | 0.00 | - | - | 2 | 44.91% |
| FOUR241115P00082500 | 2024-06-11 1:53PM EDT | 82.50 | 14.40 | 15.10 | 15.60 | 0.00 | - | - | 2 | 44.14% |
| FOUR241115P00095000 | 2024-04-25 11:15AM EDT | 95.00 | 36.10 | 26.80 | 28.90 | 0.00 | - | 6 | 15 | 58.45% |
© 2024 Yahoo. Tutti i diritti riservati.