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
61.683,50 -85,39 (-0,14%)
Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR260116C00025000 | 2023-11-07 12:49PM EDT | 25.00 | 29.00 | 42.50 | 47.00 | 0.00 | - | - | 1 | 71.88% |
| FOUR260116C00030000 | 2024-06-03 9:51AM EDT | 30.00 | 47.00 | 42.00 | 47.00 | +3.00 | +6.82% | 1 | 9 | 79.70% |
| FOUR260116C00035000 | 2024-05-16 11:53AM EDT | 35.00 | 41.35 | 38.00 | 42.30 | 0.00 | - | - | 5 | 71.84% |
| FOUR260116C00040000 | 2024-06-07 3:37PM EDT | 40.00 | 38.50 | 34.60 | 38.00 | 0.00 | - | 2 | 25 | 67.33% |
| FOUR260116C00042500 | 2024-05-10 10:15AM EDT | 42.50 | 29.20 | 35.10 | 39.80 | 0.00 | - | 1 | 0 | 79.50% |
| FOUR260116C00045000 | 2024-06-14 12:03PM EDT | 45.00 | 32.40 | 31.00 | 34.10 | -2.30 | -6.63% | 3 | 28 | 63.17% |
| FOUR260116C00047500 | 2024-04-02 2:03PM EDT | 47.50 | 32.20 | 22.70 | 25.80 | 0.00 | - | 5 | 14 | 39.56% |
| FOUR260116C00050000 | 2024-06-14 1:43PM EDT | 50.00 | 29.90 | 27.90 | 30.90 | 0.00 | - | 10 | 138 | 61.26% |
| FOUR260116C00052500 | 2023-12-15 10:57AM EDT | 52.50 | 28.60 | 28.00 | 33.00 | 0.00 | - | 1 | 1 | 70.23% |
| FOUR260116C00055000 | 2024-06-10 9:51AM EDT | 55.00 | 29.00 | 24.60 | 29.40 | 0.00 | - | 2 | 18 | 61.49% |
| FOUR260116C00057500 | 2024-05-15 1:43PM EDT | 57.50 | 26.90 | 23.50 | 26.80 | 0.00 | - | 1 | 7 | 59.01% |
| FOUR260116C00060000 | 2024-06-12 3:21PM EDT | 60.00 | 27.00 | 22.10 | 26.80 | 0.00 | - | 2 | 36 | 60.39% |
| FOUR260116C00062500 | 2024-05-22 9:52AM EDT | 62.50 | 21.35 | 20.60 | 25.40 | 0.00 | - | 1 | 2 | 59.05% |
| FOUR260116C00065000 | 2024-05-17 3:03PM EDT | 65.00 | 20.50 | 19.50 | 23.60 | 0.00 | - | 2 | 32 | 57.63% |
| FOUR260116C00067500 | 2024-06-11 2:49PM EDT | 67.50 | 23.40 | 18.50 | 21.90 | 0.00 | - | 1 | 51 | 56.43% |
| FOUR260116C00070000 | 2024-06-14 2:26PM EDT | 70.00 | 18.50 | 17.00 | 20.70 | -1.00 | -5.13% | 5 | 51 | 55.13% |
| FOUR260116C00072500 | 2024-06-10 11:45AM EDT | 72.50 | 20.10 | 17.50 | 19.30 | 0.00 | - | 1 | 18 | 56.42% |
| FOUR260116C00075000 | 2024-06-14 12:30PM EDT | 75.00 | 18.00 | 15.60 | 19.50 | -1.50 | -7.69% | 1 | 85 | 56.35% |
| FOUR260116C00077500 | 2024-03-14 9:58AM EDT | 77.50 | 19.20 | 12.60 | 16.30 | 0.00 | - | 1 | 1 | 55.01% |
| FOUR260116C00080000 | 2024-06-14 12:14PM EDT | 80.00 | 14.50 | 14.10 | 17.30 | -3.25 | -18.31% | 2 | 150 | 55.45% |
| FOUR260116C00082500 | 2024-05-16 12:16PM EDT | 82.50 | 15.00 | 12.00 | 16.50 | 0.00 | - | 2 | 17 | 53.34% |
| FOUR260116C00085000 | 2024-06-03 10:29AM EDT | 85.00 | 12.50 | 11.10 | 15.90 | 0.00 | - | 1 | 205 | 53.13% |
| FOUR260116C00090000 | 2024-06-03 11:09AM EDT | 90.00 | 11.70 | 9.50 | 14.40 | 0.00 | - | 1 | 42 | 52.28% |
| FOUR260116C00092500 | 2024-05-07 10:24AM EDT | 92.50 | 8.90 | 8.70 | 13.40 | 0.00 | - | 1 | 1 | 51.35% |
| FOUR260116C00095000 | 2024-05-07 10:43AM EDT | 95.00 | 8.20 | 8.20 | 13.00 | 0.00 | - | 1 | 11 | 51.62% |
| FOUR260116C00100000 | 2024-06-11 9:59AM EDT | 100.00 | 10.18 | 7.80 | 11.70 | -0.36 | -3.42% | 1 | 37 | 52.06% |
| FOUR260116C00105000 | 2024-05-28 10:33AM EDT | 105.00 | 7.35 | 6.10 | 10.60 | 0.00 | - | 10 | 20 | 50.57% |
| FOUR260116C00110000 | 2024-06-13 9:30AM EDT | 110.00 | 10.14 | 5.20 | 9.60 | 0.00 | - | 9 | 15 | 50.10% |
| FOUR260116C00120000 | 2024-05-16 11:53AM EDT | 120.00 | 5.85 | 3.50 | 8.40 | 0.00 | - | 5 | 8 | 57.54% |
| FOUR260116C00130000 | 2024-05-23 3:53PM EDT | 130.00 | 2.80 | 2.55 | 6.40 | 0.00 | - | 1 | 10 | 54.97% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR260116P00030000 | 2024-05-30 3:36PM EDT | 30.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.73% |
| FOUR260116P00035000 | 2024-05-20 10:50AM EDT | 35.00 | 2.51 | 0.50 | 4.90 | 0.00 | - | 1 | 3 | 54.46% |
| FOUR260116P00037500 | 2024-04-30 12:29PM EDT | 37.50 | 4.19 | 2.35 | 5.40 | 0.00 | - | 1 | 7 | 57.48% |
| FOUR260116P00040000 | 2024-03-27 10:59AM EDT | 40.00 | 3.50 | 3.80 | 6.20 | 0.00 | - | 1 | 3 | 59.14% |
| FOUR260116P00045000 | 2024-05-09 3:43PM EDT | 45.00 | 6.39 | 2.55 | 5.70 | 0.00 | - | 3 | 6 | 53.53% |
| FOUR260116P00047500 | 2024-05-03 1:30PM EDT | 47.50 | 10.20 | 4.80 | 7.40 | 0.00 | - | 1 | 8 | 51.01% |
| FOUR260116P00050000 | 2024-05-02 3:40PM EDT | 50.00 | 10.20 | 5.10 | 8.50 | 0.00 | - | 1 | 7 | 56.58% |
| FOUR260116P00052500 | 2024-05-09 9:53AM EDT | 52.50 | 10.00 | 4.40 | 8.80 | 0.00 | - | 20 | 122 | 53.25% |
| FOUR260116P00055000 | 2024-05-08 2:31PM EDT | 55.00 | 12.48 | 5.80 | 7.10 | 0.00 | - | 60 | 99 | 42.73% |
| FOUR260116P00057500 | 2024-05-10 11:44AM EDT | 57.50 | 10.33 | 5.70 | 10.40 | 0.00 | - | 7 | 95 | 50.27% |
| FOUR260116P00060000 | 2024-06-07 12:07PM EDT | 60.00 | 8.60 | 7.60 | 12.40 | 0.00 | - | 2 | 6 | 52.61% |
| FOUR260116P00062500 | 2024-06-07 2:16PM EDT | 62.50 | 8.86 | 8.60 | 13.50 | 0.00 | - | 14 | 77 | 51.69% |
| FOUR260116P00065000 | 2024-06-10 9:50AM EDT | 65.00 | 11.20 | 10.10 | 14.70 | 0.00 | - | 1 | 45 | 50.95% |
| FOUR260116P00067500 | 2024-05-23 1:10PM EDT | 67.50 | 14.30 | 11.00 | 15.70 | 0.00 | - | 2 | 24 | 49.46% |
| FOUR260116P00070000 | 2024-05-31 3:54PM EDT | 70.00 | 15.60 | 12.10 | 16.80 | 0.00 | - | 1 | 21 | 48.17% |
| FOUR260116P00072500 | 2024-05-17 11:42AM EDT | 72.50 | 16.60 | 13.60 | 18.40 | 0.00 | - | 4 | 1 | 48.22% |
| FOUR260116P00075000 | 2024-06-14 12:39PM EDT | 75.00 | 17.30 | 15.30 | 20.00 | +1.30 | +8.12% | 1 | 12 | 48.12% |
| FOUR260116P00077500 | 2024-03-14 10:48AM EDT | 77.50 | 12.60 | 20.90 | 24.40 | 0.00 | - | 1 | 2 | 50.90% |
| FOUR260116P00080000 | 2024-06-11 10:34AM EDT | 80.00 | 18.80 | 18.00 | 22.80 | 0.00 | - | 1 | 11 | 46.36% |
| FOUR260116P00105000 | 2024-06-11 10:52AM EDT | 105.00 | 35.80 | 36.00 | 40.90 | 0.00 | - | 1 | 3 | 42.15% |
| FOUR260116P00110000 | 2024-03-26 2:35PM EDT | 110.00 | 44.20 | 49.50 | 54.00 | 0.00 | - | 1 | 1 | 62.28% |
| FOUR260116P00120000 | 2024-04-25 9:52AM EDT | 120.00 | 63.50 | 50.70 | 54.50 | 0.00 | - | - | 0 | 43.79% |
| FOUR260116P00130000 | 2024-04-16 11:43AM EDT | 130.00 | 68.20 | 60.00 | 65.00 | 0.00 | - | 1 | 0 | 49.23% |
© 2024 Yahoo. Tutti i diritti riservati.