Italia markets close in 36 minutes
FTSE MIB
33.678,01 +457,70 (+1,38%) Dow Jones
38.898,10 +63,24 (+0,16%) Nasdaq
17.873,50 +11,27 (+0,06%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
82,21 +0,64 (+0,78%) Bitcoin EUR
60.551,87 -4,57 (-0,01%)
Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:54AM EDT. Mercato aperto.
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 | 41.50 | 46.50 | 0.00 | - | 40 | 40 | 84.77% |
| FOUR250718C00035000 | 2024-04-25 9:48AM EDT | 35.00 | 30.20 | 35.00 | 39.90 | 0.00 | - | 8 | 19 | 58.47% |
| FOUR250718C00050000 | 2024-06-18 2:30PM EDT | 50.00 | 25.50 | 26.10 | 28.90 | 0.00 | - | 1 | 54 | 61.45% |
| FOUR250718C00055000 | 2024-06-18 12:00PM EDT | 55.00 | 21.10 | 22.60 | 25.70 | 0.00 | - | 1 | 1 | 58.98% |
| FOUR250718C00057500 | 2024-06-05 10:01AM EDT | 57.50 | 23.50 | 21.10 | 25.70 | 0.00 | - | - | 4 | 61.36% |
| FOUR250718C00060000 | 2024-06-13 9:46AM EDT | 60.00 | 23.90 | 19.50 | 23.20 | 0.00 | - | 1 | 25 | 58.02% |
| FOUR250718C00062500 | 2024-02-28 2:32PM EDT | 62.50 | 27.00 | 17.10 | 19.90 | 0.00 | - | - | 1 | 51.58% |
| FOUR250718C00065000 | 2024-05-24 2:33PM EDT | 65.00 | 16.79 | 16.70 | 19.90 | 0.00 | - | 44 | 27 | 55.23% |
| FOUR250718C00067500 | 2024-04-16 10:57AM EDT | 67.50 | 13.20 | 13.00 | 17.40 | 0.00 | - | 1 | 1 | 55.87% |
| FOUR250718C00070000 | 2024-06-07 10:47AM EDT | 70.00 | 18.00 | 14.10 | 17.00 | 0.00 | - | 1 | 11 | 52.87% |
| FOUR250718C00072500 | 2024-05-06 10:48AM EDT | 72.50 | 12.30 | 13.90 | 17.00 | 0.00 | - | 6 | 10 | 55.91% |
| FOUR250718C00075000 | 2024-06-10 12:18PM EDT | 75.00 | 15.50 | 12.60 | 14.80 | 0.00 | - | 1 | 5 | 52.94% |
| FOUR250718C00080000 | 2024-05-14 12:31PM EDT | 80.00 | 10.40 | 12.10 | 15.10 | 0.00 | - | 1 | 6 | 58.23% |
| FOUR250718C00082500 | 2024-05-16 12:16PM EDT | 82.50 | 11.63 | 8.80 | 12.00 | 0.00 | - | 3 | 4 | 55.30% |
| FOUR250718C00085000 | 2024-06-03 12:29PM EDT | 85.00 | 9.80 | 8.10 | 10.40 | 0.00 | - | 2 | 4 | 52.22% |
| FOUR250718C00090000 | 2024-06-11 10:51AM EDT | 90.00 | 9.47 | 7.60 | 9.00 | 0.00 | - | 5 | 46 | 51.76% |
| FOUR250718C00092500 | 2024-03-13 12:22PM EDT | 92.50 | 11.30 | 6.40 | 8.70 | 0.00 | - | - | 1 | 52.70% |
| FOUR250718C00095000 | 2024-02-05 12:14PM EDT | 95.00 | 9.10 | 5.50 | 10.50 | 0.00 | - | 4 | 10 | 52.12% |
| FOUR250718C00100000 | 2024-05-24 2:33PM EDT | 100.00 | 6.49 | 5.20 | 6.70 | 0.00 | - | 40 | 58 | 50.90% |
| FOUR250718C00105000 | 2024-03-21 11:37AM EDT | 105.00 | 6.68 | 3.30 | 6.40 | 0.00 | - | 2 | 15 | 52.94% |
| FOUR250718C00110000 | 2024-04-30 1:40PM EDT | 110.00 | 3.00 | 2.80 | 4.70 | 0.00 | - | 1 | 1 | 49.12% |
| FOUR250718C00120000 | 2024-04-03 10:18AM EDT | 120.00 | 5.60 | 1.75 | 4.50 | 0.00 | - | 2 | 2 | 53.28% |
| FOUR250718C00125000 | 2024-03-15 10:55AM EDT | 125.00 | 2.70 | 2.20 | 5.00 | 0.00 | - | - | 1 | 51.49% |
| FOUR250718C00130000 | 2024-06-03 11:31AM EDT | 130.00 | 2.78 | 0.00 | 3.70 | 0.00 | - | 2 | 1 | 54.04% |
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 | 3.10 | 0.00 | - | 1 | 1 | 66.16% |
| FOUR250718P00032500 | 2024-06-12 9:30AM EDT | 32.50 | 1.05 | 0.00 | 3.10 | 0.00 | - | - | 1 | 60.86% |
| FOUR250718P00035000 | 2024-06-12 9:31AM EDT | 35.00 | 1.30 | 0.00 | 3.20 | 0.00 | - | - | 1 | 56.48% |
| FOUR250718P00037500 | 2024-05-10 11:16AM EDT | 37.50 | 2.02 | 0.00 | 4.80 | 0.00 | - | - | 1 | 59.06% |
| FOUR250718P00040000 | 2024-06-17 1:52PM EDT | 40.00 | 2.88 | 0.40 | 2.85 | 0.00 | - | 2 | 14 | 57.76% |
| FOUR250718P00050000 | 2024-05-31 10:44AM EDT | 50.00 | 4.30 | 2.00 | 5.40 | 0.00 | - | 5 | 9 | 54.20% |
| FOUR250718P00055000 | 2024-05-24 2:36PM EDT | 55.00 | 6.64 | 4.00 | 7.30 | 0.00 | - | 50 | 45 | 53.70% |
| FOUR250718P00057500 | 2024-06-17 10:18AM EDT | 57.50 | 6.30 | 5.10 | 7.70 | 0.00 | - | 1 | 2 | 50.66% |
| FOUR250718P00060000 | 2024-05-24 11:26AM EDT | 60.00 | 8.00 | 5.70 | 8.10 | 0.00 | - | 3 | 4 | 47.58% |
| FOUR250718P00062500 | 2024-05-01 9:45AM EDT | 62.50 | 13.60 | 7.50 | 12.50 | 0.00 | - | - | 0 | 50.26% |
| FOUR250718P00065000 | 2024-05-17 10:36AM EDT | 65.00 | 10.00 | 8.70 | 11.40 | 0.00 | - | 6 | 12 | 50.57% |
| FOUR250718P00067500 | 2024-04-10 11:42AM EDT | 67.50 | 14.40 | 11.80 | 15.40 | 0.00 | - | 5 | 17 | 53.53% |
| FOUR250718P00070000 | 2024-06-11 10:46AM EDT | 70.00 | 11.50 | 10.40 | 12.50 | 0.00 | - | - | 5 | 44.40% |
| FOUR250718P00075000 | 2024-03-22 1:31PM EDT | 75.00 | 16.00 | 19.10 | 22.80 | 0.00 | - | 2 | 2 | 63.08% |
| FOUR250718P00090000 | 2024-04-24 2:50PM EDT | 90.00 | 31.00 | 23.60 | 27.80 | 0.00 | - | - | 1 | 49.88% |
© 2024 Yahoo. Tutti i diritti riservati.