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
61.845,20 -658,63 (-1,05%)
Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 luglio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR250718C00030000 | 2024-05-28 2:34PM EDT | 30.00 | 39.78 | 40.50 | 45.50 | 0.00 | - | 40 | 40 | 82.90% |
| FOUR250718C00035000 | 2024-04-25 9:48AM EDT | 35.00 | 30.20 | 35.00 | 39.90 | 0.00 | - | 8 | 19 | 65.87% |
| FOUR250718C00050000 | 2024-06-14 1:22PM EDT | 50.00 | 26.90 | 25.10 | 27.90 | +2.37 | +9.66% | 6 | 51 | 59.81% |
| FOUR250718C00055000 | 2024-06-10 11:59AM EDT | 55.00 | 28.20 | 21.50 | 26.20 | 0.00 | - | 1 | 2 | 60.39% |
| FOUR250718C00057500 | 2024-06-05 10:01AM EDT | 57.50 | 23.50 | 20.20 | 24.80 | 0.00 | - | - | 4 | 60.07% |
| FOUR250718C00060000 | 2024-06-13 9:46AM EDT | 60.00 | 23.90 | 19.10 | 22.30 | 0.00 | - | 1 | 25 | 57.71% |
| FOUR250718C00062500 | 2024-02-28 2:32PM EDT | 62.50 | 27.00 | 17.10 | 19.90 | 0.00 | - | - | 1 | 53.71% |
| FOUR250718C00065000 | 2024-05-24 2:33PM EDT | 65.00 | 16.79 | 16.00 | 20.20 | 0.00 | - | 44 | 27 | 56.44% |
| FOUR250718C00067500 | 2024-04-16 10:57AM EDT | 67.50 | 13.20 | 13.00 | 17.40 | 0.00 | - | 1 | 1 | 57.70% |
| FOUR250718C00070000 | 2024-06-07 10:47AM EDT | 70.00 | 18.00 | 13.50 | 18.00 | 0.00 | - | 1 | 11 | 55.28% |
| FOUR250718C00072500 | 2024-05-06 10:48AM EDT | 72.50 | 12.30 | 13.90 | 17.00 | 0.00 | - | 6 | 10 | 57.51% |
| FOUR250718C00075000 | 2024-06-10 12:18PM EDT | 75.00 | 15.50 | 12.60 | 15.80 | 0.00 | - | 1 | 5 | 56.16% |
| FOUR250718C00080000 | 2024-05-14 12:31PM EDT | 80.00 | 10.40 | 12.10 | 15.10 | 0.00 | - | 1 | 6 | 59.58% |
| FOUR250718C00082500 | 2024-05-16 12:16PM EDT | 82.50 | 11.63 | 8.80 | 12.00 | 0.00 | - | 3 | 4 | 51.06% |
| FOUR250718C00085000 | 2024-06-03 12:29PM EDT | 85.00 | 9.80 | 8.60 | 11.50 | 0.00 | - | 2 | 4 | 52.19% |
| FOUR250718C00090000 | 2024-06-11 10:51AM EDT | 90.00 | 9.47 | 7.40 | 10.20 | 0.00 | - | 5 | 46 | 52.11% |
| FOUR250718C00092500 | 2024-03-13 12:22PM EDT | 92.50 | 11.30 | 6.40 | 8.70 | 0.00 | - | - | 1 | 53.72% |
| FOUR250718C00095000 | 2024-02-05 12:14PM EDT | 95.00 | 9.10 | 5.50 | 10.50 | 0.00 | - | 4 | 10 | 53.09% |
| FOUR250718C00100000 | 2024-05-24 2:33PM EDT | 100.00 | 6.49 | 5.00 | 7.80 | 0.00 | - | 40 | 58 | 50.66% |
| FOUR250718C00105000 | 2024-03-21 11:37AM EDT | 105.00 | 6.68 | 3.30 | 6.40 | 0.00 | - | 2 | 15 | 53.75% |
| FOUR250718C00110000 | 2024-04-30 1:40PM EDT | 110.00 | 3.00 | 2.80 | 4.70 | 0.00 | - | 1 | 1 | 49.84% |
| FOUR250718C00120000 | 2024-04-03 10:18AM EDT | 120.00 | 5.60 | 1.75 | 4.50 | 0.00 | - | 2 | 2 | 53.94% |
| FOUR250718C00125000 | 2024-03-15 10:55AM EDT | 125.00 | 2.70 | 2.20 | 5.00 | 0.00 | - | - | 1 | 52.09% |
| FOUR250718C00130000 | 2024-06-03 11:31AM EDT | 130.00 | 2.78 | 0.00 | 4.20 | 0.00 | - | 2 | 1 | 56.95% |
Opzioni di venditaper18 luglio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR250718P00030000 | 2024-06-12 9:30AM EDT | 30.00 | 0.85 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 66.31% |
| FOUR250718P00032500 | 2024-06-12 9:30AM EDT | 32.50 | 1.05 | 0.00 | 3.40 | 0.00 | - | - | 1 | 61.47% |
| FOUR250718P00035000 | 2024-06-12 9:31AM EDT | 35.00 | 1.30 | 0.00 | 3.60 | 0.00 | - | - | 1 | 57.47% |
| FOUR250718P00037500 | 2024-05-10 11:16AM EDT | 37.50 | 2.02 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.98% |
| FOUR250718P00040000 | 2024-05-15 12:30PM EDT | 40.00 | 2.18 | 0.00 | 4.20 | 0.00 | - | 3 | 12 | 50.88% |
| FOUR250718P00050000 | 2024-05-31 10:44AM EDT | 50.00 | 4.30 | 2.55 | 5.20 | 0.00 | - | 4 | 9 | 51.97% |
| FOUR250718P00055000 | 2024-05-24 2:36PM EDT | 55.00 | 6.64 | 4.90 | 7.70 | 0.00 | - | 50 | 45 | 54.15% |
| FOUR250718P00057500 | 2024-06-07 2:37PM EDT | 57.50 | 5.67 | 4.60 | 7.70 | 0.00 | - | 1 | 1 | 49.32% |
| FOUR250718P00060000 | 2024-05-24 11:26AM EDT | 60.00 | 8.00 | 5.50 | 9.70 | 0.00 | - | 3 | 4 | 52.61% |
| FOUR250718P00062500 | 2024-05-01 9:45AM EDT | 62.50 | 13.60 | 7.50 | 12.50 | 0.00 | - | - | 0 | 58.44% |
| FOUR250718P00065000 | 2024-05-17 10:36AM EDT | 65.00 | 10.00 | 8.70 | 11.40 | 0.00 | - | 6 | 12 | 49.08% |
| FOUR250718P00067500 | 2024-04-10 11:42AM EDT | 67.50 | 14.40 | 11.80 | 15.40 | 0.00 | - | 5 | 17 | 51.96% |
| FOUR250718P00070000 | 2024-06-11 10:46AM EDT | 70.00 | 11.50 | 11.00 | 14.50 | 0.00 | - | - | 5 | 49.85% |
| FOUR250718P00075000 | 2024-03-22 1:31PM EDT | 75.00 | 16.00 | 19.10 | 22.80 | 0.00 | - | 2 | 2 | 61.34% |
| FOUR250718P00090000 | 2024-04-24 2:50PM EDT | 90.00 | 31.00 | 23.60 | 27.80 | 0.00 | - | - | 1 | 47.63% |
© 2024 Yahoo. Tutti i diritti riservati.