Italia markets close in 23 minutes

Shift4 Payments, Inc. (FOUR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
70,94+1,90 (+2,75%)
In data: 11:05AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FOUR260116C000250002023-11-07 12:49PM EDT25.0029.0042.5047.000.00--158.77%
FOUR260116C000300002024-06-14 9:52AM EDT30.0047.0043.0048.000.00-11079.18%
FOUR260116C000350002024-05-16 11:53AM EDT35.0041.3538.0042.300.00--565.42%
FOUR260116C000400002024-06-07 3:37PM EDT40.0038.5035.5038.500.00-22565.75%
FOUR260116C000425002024-05-10 10:15AM EDT42.5029.2035.1039.800.00-1074.95%
FOUR260116C000450002024-06-17 1:32PM EDT45.0032.9932.2034.700.00-12662.88%
FOUR260116C000475002024-04-02 2:03PM EDT47.5032.2022.7025.800.00-51434.39%
FOUR260116C000500002024-06-14 1:43PM EDT50.0029.9028.6031.700.00-1014460.58%
FOUR260116C000525002023-12-15 10:57AM EDT52.5028.6028.0033.000.00-1166.85%
FOUR260116C000550002024-06-10 9:51AM EDT55.0029.0025.7030.000.00-21861.42%
FOUR260116C000575002024-05-15 1:43PM EDT57.5026.9023.5026.800.00-1756.07%
FOUR260116C000600002024-06-17 2:40PM EDT60.0025.0023.0026.900.00-23459.31%
FOUR260116C000625002024-05-22 9:52AM EDT62.5021.3521.5024.800.00-1256.96%
FOUR260116C000650002024-06-17 11:22AM EDT65.0021.9020.0024.400.00-13157.26%
FOUR260116C000675002024-06-11 2:49PM EDT67.5023.4019.4023.000.00-15157.22%
FOUR260116C000700002024-06-14 2:26PM EDT70.0018.5017.9022.200.00-54856.59%
FOUR260116C000725002024-06-18 1:56PM EDT72.5017.5016.5021.100.00-32055.54%
FOUR260116C000750002024-06-14 12:30PM EDT75.0018.0015.7019.700.00-18654.84%
FOUR260116C000775002024-03-14 9:58AM EDT77.5019.2012.6016.300.00-1153.16%
FOUR260116C000800002024-06-14 12:14PM EDT80.0014.5013.5017.700.00-214853.39%
FOUR260116C000825002024-05-16 12:16PM EDT82.5015.0012.0016.500.00-21751.66%
FOUR260116C000850002024-06-03 10:29AM EDT85.0012.5012.1016.400.00-120553.64%
FOUR260116C000900002024-06-03 11:09AM EDT90.0011.7010.5015.500.00-14253.76%
FOUR260116C000925002024-05-07 10:24AM EDT92.508.908.7013.400.00-1156.57%
FOUR260116C000950002024-05-07 10:43AM EDT95.008.208.2013.000.00-11150.26%
FOUR260116C001000002024-06-14 10:14AM EDT100.0010.187.6011.500.00-13750.20%
FOUR260116C001050002024-05-28 10:33AM EDT105.007.356.8011.300.00-102051.45%
FOUR260116C001100002024-06-13 9:30AM EDT110.0010.145.6010.300.00-91550.65%
FOUR260116C001200002024-05-16 11:53AM EDT120.005.853.508.400.00-5856.43%
FOUR260116C001300002024-05-23 3:53PM EDT130.002.802.756.600.00-11054.65%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FOUR260116P000300002024-05-30 3:36PM EDT30.001.600.004.800.00-1162.67%
FOUR260116P000350002024-05-20 10:50AM EDT35.002.511.502.100.00-1350.95%
FOUR260116P000375002024-04-30 12:29PM EDT37.504.192.355.400.00-1758.50%
FOUR260116P000400002024-03-27 10:59AM EDT40.003.503.806.200.00-1360.19%
FOUR260116P000450002024-06-17 1:59PM EDT45.005.072.606.500.00-2458.33%
FOUR260116P000475002024-05-03 1:30PM EDT47.5010.204.807.400.00-1852.12%
FOUR260116P000500002024-05-02 3:40PM EDT50.0010.205.108.500.00-1750.87%
FOUR260116P000525002024-05-09 9:53AM EDT52.5010.004.408.800.00-2012254.47%
FOUR260116P000550002024-05-08 2:31PM EDT55.0012.485.807.100.00-609943.93%
FOUR260116P000575002024-05-10 11:44AM EDT57.5010.335.7010.400.00-79551.56%
FOUR260116P000600002024-06-07 12:07PM EDT60.008.607.5011.900.00-2652.28%
FOUR260116P000625002024-06-17 3:13PM EDT62.5010.858.6012.800.00-106750.82%
FOUR260116P000650002024-06-10 9:50AM EDT65.0011.209.5014.200.00-14550.82%
FOUR260116P000675002024-05-23 1:10PM EDT67.5014.3011.1015.400.00-22450.03%
FOUR260116P000700002024-05-31 3:54PM EDT70.0015.6012.1016.800.00-12149.71%
FOUR260116P000725002024-05-17 11:42AM EDT72.5016.6013.6018.400.00-4149.82%
FOUR260116P000750002024-06-14 12:39PM EDT75.0017.3014.6019.500.00-11348.33%
FOUR260116P000775002024-03-14 10:48AM EDT77.5012.6020.9024.400.00-1252.59%
FOUR260116P000800002024-06-11 10:34AM EDT80.0018.8017.6022.300.00-11146.74%
FOUR260116P001050002024-06-11 10:52AM EDT105.0035.8035.6040.000.00-1342.10%
FOUR260116P001100002024-03-26 2:35PM EDT110.0044.2049.5054.000.00-1164.48%
FOUR260116P001200002024-04-25 9:52AM EDT120.0063.5050.7054.500.00--047.11%
FOUR260116P001300002024-04-16 11:43AM EDT130.0068.2060.0065.000.00-1052.54%