Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.280,68 +324,38 (+0,52%)
Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR250117C00030000 | 2024-05-23 10:48AM EDT | 30.00 | 37.10 | 36.50 | 41.00 | 0.00 | - | 1 | 1 | 82.03% |
| FOUR250117C00035000 | 2024-05-09 3:22PM EDT | 35.00 | 27.95 | 32.00 | 36.40 | 0.00 | - | 4 | 5 | 74.63% |
| FOUR250117C00040000 | 2024-05-30 1:55PM EDT | 40.00 | 29.20 | 28.70 | 31.00 | 0.00 | - | 2 | 11 | 69.09% |
| FOUR250117C00042500 | 2024-05-10 10:45AM EDT | 42.50 | 26.07 | 26.30 | 29.60 | 0.00 | - | 2 | 0 | 68.45% |
| FOUR250117C00045000 | 2024-05-01 3:43PM EDT | 45.00 | 19.50 | 24.40 | 28.00 | 0.00 | - | 3 | 8 | 68.41% |
| FOUR250117C00047500 | 2024-05-20 11:14AM EDT | 47.50 | 24.70 | 23.00 | 25.20 | 0.00 | - | 10 | 11 | 65.21% |
| FOUR250117C00050000 | 2024-05-28 11:57AM EDT | 50.00 | 22.65 | 21.00 | 22.30 | 0.00 | - | 10 | 34 | 59.53% |
| FOUR250117C00052500 | 2024-04-04 2:09PM EDT | 52.50 | 22.70 | 15.50 | 16.40 | 0.00 | - | 3 | 3 | 34.50% |
| FOUR250117C00055000 | 2024-05-13 3:46PM EDT | 55.00 | 17.47 | 17.10 | 20.20 | 0.00 | - | 20 | 130 | 59.91% |
| FOUR250117C00057500 | 2024-05-30 12:28PM EDT | 57.50 | 16.00 | 15.40 | 18.30 | 0.00 | - | 1 | 11 | 57.64% |
| FOUR250117C00060000 | 2024-05-29 12:03PM EDT | 60.00 | 14.66 | 14.90 | 15.80 | 0.00 | - | 6 | 45 | 56.68% |
| FOUR250117C00062500 | 2024-05-24 11:24AM EDT | 62.50 | 14.20 | 13.00 | 14.80 | 0.00 | - | 2 | 7 | 55.58% |
| FOUR250117C00065000 | 2024-05-29 3:01PM EDT | 65.00 | 12.35 | 12.30 | 12.90 | 0.00 | - | 2 | 111 | 54.85% |
| FOUR250117C00067500 | 2024-05-24 9:42AM EDT | 67.50 | 10.70 | 11.00 | 11.80 | 0.00 | - | 30 | 35 | 54.22% |
| FOUR250117C00070000 | 2024-05-29 11:58AM EDT | 70.00 | 9.84 | 10.00 | 10.90 | 0.00 | - | 3 | 219 | 54.41% |
| FOUR250117C00072500 | 2024-05-28 1:31PM EDT | 72.50 | 9.22 | 8.90 | 9.50 | 0.00 | - | 12 | 26 | 52.81% |
| FOUR250117C00075000 | 2024-05-24 11:44AM EDT | 75.00 | 8.50 | 7.90 | 8.50 | 0.00 | - | 1 | 115 | 52.04% |
| FOUR250117C00077500 | 2024-05-03 10:08AM EDT | 77.50 | 6.20 | 7.00 | 8.10 | 0.00 | - | 1 | 2 | 52.58% |
| FOUR250117C00080000 | 2024-05-31 2:57PM EDT | 80.00 | 6.00 | 5.60 | 7.40 | -1.15 | -16.08% | 2 | 315 | 50.89% |
| FOUR250117C00082500 | 2024-05-09 9:32AM EDT | 82.50 | 4.00 | 3.80 | 6.60 | 0.00 | - | 10 | 13 | 54.44% |
| FOUR250117C00085000 | 2024-05-23 2:18PM EDT | 85.00 | 3.50 | 4.30 | 5.80 | 0.00 | - | 5 | 326 | 53.39% |
| FOUR250117C00087500 | 2024-05-10 2:20PM EDT | 87.50 | 4.14 | 2.70 | 5.20 | 0.00 | - | 1 | 7 | 53.04% |
| FOUR250117C00090000 | 2024-05-30 12:49PM EDT | 90.00 | 4.07 | 2.30 | 4.10 | +0.32 | +8.53% | 1 | 76 | 49.76% |
| FOUR250117C00092500 | 2024-05-17 10:25AM EDT | 92.50 | 3.70 | 3.10 | 3.70 | 0.00 | - | 1 | 1 | 49.85% |
| FOUR250117C00095000 | 2024-05-23 1:51PM EDT | 95.00 | 2.56 | 2.20 | 3.30 | 0.00 | - | 2 | 307 | 49.71% |
| FOUR250117C00100000 | 2024-05-28 10:06AM EDT | 100.00 | 2.75 | 2.20 | 2.55 | 0.00 | - | 4 | 228 | 49.00% |
| FOUR250117C00105000 | 2024-05-02 1:26PM EDT | 105.00 | 1.80 | 0.30 | 2.85 | 0.00 | - | 2 | 59 | 54.54% |
| FOUR250117C00110000 | 2024-03-18 1:58PM EDT | 110.00 | 2.85 | 1.75 | 2.30 | 0.00 | - | 10 | 70 | 52.08% |
| FOUR250117C00115000 | 2024-05-09 1:48PM EDT | 115.00 | 0.95 | 0.20 | 1.35 | 0.00 | - | 50 | 102 | 49.37% |
| FOUR250117C00120000 | 2024-05-15 10:55AM EDT | 120.00 | 0.65 | 0.00 | 1.40 | 0.00 | - | 25 | 26 | 52.50% |
| FOUR250117C00125000 | 2024-05-02 10:37AM EDT | 125.00 | 0.75 | 0.40 | 1.70 | 0.00 | - | 1 | 8 | 51.44% |
| FOUR250117C00130000 | 2024-03-26 3:11PM EDT | 130.00 | 0.90 | 0.05 | 1.00 | 0.00 | - | 10 | 10 | 53.17% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR250117P00022500 | 2024-05-01 12:11PM EDT | 22.50 | 1.94 | 0.00 | 1.65 | 0.00 | - | 2 | 34 | 92.63% |
| FOUR250117P00025000 | 2024-05-14 3:59PM EDT | 25.00 | 2.10 | 0.00 | 1.75 | 0.00 | - | 4 | 16 | 85.69% |
| FOUR250117P00030000 | 2024-05-22 11:00AM EDT | 30.00 | 0.59 | 0.05 | 1.50 | 0.00 | - | 7 | 298 | 69.53% |
| FOUR250117P00035000 | 2024-04-12 3:47PM EDT | 35.00 | 1.70 | 0.00 | 2.70 | 0.00 | - | 8 | 24 | 67.11% |
| FOUR250117P00037500 | 2024-05-15 3:57PM EDT | 37.50 | 0.86 | 0.80 | 2.30 | 0.00 | - | 1 | 36 | 63.87% |
| FOUR250117P00040000 | 2024-05-24 10:54AM EDT | 40.00 | 1.25 | 1.05 | 1.45 | 0.00 | - | 1 | 20 | 54.59% |
| FOUR250117P00042500 | 2024-05-20 9:49AM EDT | 42.50 | 1.35 | 0.00 | 3.30 | 0.00 | - | - | 1 | 54.00% |
| FOUR250117P00045000 | 2024-05-23 10:05AM EDT | 45.00 | 2.10 | 1.75 | 3.00 | 0.00 | - | 1 | 125 | 55.68% |
| FOUR250117P00047500 | 2024-05-24 10:05AM EDT | 47.50 | 2.61 | 2.25 | 3.90 | 0.00 | - | 2 | 4 | 55.95% |
| FOUR250117P00050000 | 2024-05-15 3:01PM EDT | 50.00 | 2.25 | 2.75 | 3.50 | 0.00 | - | 10 | 296 | 50.83% |
| FOUR250117P00052500 | 2024-05-16 10:04AM EDT | 52.50 | 3.30 | 3.40 | 5.20 | 0.00 | - | 5 | 31 | 53.28% |
| FOUR250117P00055000 | 2024-05-30 12:49PM EDT | 55.00 | 4.24 | 4.00 | 5.50 | -0.32 | -7.02% | 1 | 41 | 50.38% |
| FOUR250117P00057500 | 2024-05-31 11:24AM EDT | 57.50 | 5.57 | 4.90 | 7.30 | -0.33 | -5.59% | 35 | 103 | 52.29% |
| FOUR250117P00060000 | 2024-05-13 12:22PM EDT | 60.00 | 6.80 | 5.80 | 6.50 | 0.00 | - | 11 | 31 | 48.43% |
| FOUR250117P00062500 | 2024-05-21 3:49PM EDT | 62.50 | 7.00 | 7.00 | 7.50 | 0.00 | - | 1 | 5 | 47.42% |
| FOUR250117P00065000 | 2024-05-29 1:17PM EDT | 65.00 | 8.60 | 8.10 | 9.10 | 0.00 | - | 10 | 94 | 48.91% |
| FOUR250117P00067500 | 2024-05-15 10:18AM EDT | 67.50 | 8.50 | 9.40 | 9.90 | 0.00 | - | 1 | 64 | 46.04% |
| FOUR250117P00070000 | 2024-05-15 9:43AM EDT | 70.00 | 10.28 | 10.40 | 11.30 | 0.00 | - | 2 | 57 | 45.62% |
| FOUR250117P00072500 | 2024-05-14 11:06AM EDT | 72.50 | 12.60 | 11.50 | 12.70 | 0.00 | - | 13 | 27 | 44.78% |
| FOUR250117P00075000 | 2024-04-10 12:41PM EDT | 75.00 | 15.80 | 14.80 | 16.70 | 0.00 | - | 2 | 18 | 51.26% |
| FOUR250117P00080000 | 2024-02-12 10:36AM EDT | 80.00 | 13.10 | 8.60 | 12.80 | 0.00 | - | 10 | 16 | 11.72% |
| FOUR250117P00085000 | 2024-04-09 10:05AM EDT | 85.00 | 21.50 | 24.80 | 27.00 | 0.00 | - | - | 1 | 64.97% |
| FOUR250117P00100000 | 2024-03-25 1:35PM EDT | 100.00 | 32.50 | 38.80 | 39.90 | 0.00 | - | 1 | 1 | 71.92% |
© 2024 Yahoo. Tutti i diritti riservati.