Italia markets close in 21 minutes
FTSE MIB
33.660,10 +439,79 (+1,32%) Dow Jones
38.896,71 +61,85 (+0,16%) Nasdaq
17.905,55 +43,31 (+0,24%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
82,21 +0,64 (+0,78%) Bitcoin EUR
60.480,52 -108,89 (-0,18%)
Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:09AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621C00040000 | 2024-06-11 3:49PM EDT | 40.00 | 33.70 | 28.80 | 31.80 | 0.00 | - | 3 | 20 | 560.55% |
| FOUR240621C00045000 | 2024-05-16 10:04AM EDT | 45.00 | 25.90 | 22.70 | 26.80 | 0.00 | - | 5 | 1 | 464.45% |
| FOUR240621C00050000 | 2024-06-04 3:30PM EDT | 50.00 | 21.00 | 18.80 | 21.60 | 0.00 | - | 3 | 5 | 350.78% |
| FOUR240621C00052500 | 2024-05-09 10:31AM EDT | 52.50 | 10.27 | 18.60 | 23.00 | 0.00 | - | 1 | 1 | 476.76% |
| FOUR240621C00055000 | 2024-05-15 3:50PM EDT | 55.00 | 16.80 | 13.10 | 17.00 | 0.00 | - | 1 | 1 | 317.19% |
| FOUR240621C00057500 | 2024-06-07 12:28PM EDT | 57.50 | 16.00 | 13.00 | 14.00 | 0.00 | - | 1 | 65 | 129.69% |
| FOUR240621C00060000 | 2024-06-13 3:55PM EDT | 60.00 | 12.00 | 10.50 | 11.10 | 0.00 | - | 5 | 122 | 135.94% |
| FOUR240621C00062500 | 2024-06-17 10:47AM EDT | 62.50 | 8.15 | 7.60 | 8.60 | 0.00 | - | 1 | 749 | 108.59% |
| FOUR240621C00065000 | 2024-06-18 11:46AM EDT | 65.00 | 4.45 | 5.70 | 6.10 | 0.00 | - | 2 | 752 | 81.25% |
| FOUR240621C00067500 | 2024-06-20 10:07AM EDT | 67.50 | 3.00 | 3.30 | 3.60 | +1.10 | +57.89% | 1 | 443 | 53.13% |
| FOUR240621C00070000 | 2024-06-20 10:15AM EDT | 70.00 | 1.40 | 1.25 | 1.50 | +0.85 | +154.55% | 10 | 896 | 45.02% |
| FOUR240621C00072500 | 2024-06-20 10:46AM EDT | 72.50 | 0.33 | 0.25 | 0.45 | +0.18 | +120.00% | 361 | 2,180 | 49.12% |
| FOUR240621C00075000 | 2024-06-20 10:20AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 12 | 1,757 | 52.54% |
| FOUR240621C00077500 | 2024-06-17 11:22AM EDT | 77.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 568 | 65.63% |
| FOUR240621C00080000 | 2024-06-18 9:59AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 567 | 75.78% |
| FOUR240621C00082500 | 2024-06-10 1:57PM EDT | 82.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 6 | 45 | 92.19% |
| FOUR240621C00085000 | 2024-06-17 1:34PM EDT | 85.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 883 | 107.81% |
| FOUR240621C00087500 | 2024-06-07 2:43PM EDT | 87.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 172 | 121.88% |
| FOUR240621C00090000 | 2024-05-17 9:30AM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 348 | 214.45% |
| FOUR240621C00092500 | 2024-05-15 2:50PM EDT | 92.50 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 10 | 267.97% |
| FOUR240621C00095000 | 2024-06-07 10:13AM EDT | 95.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 118 | 266.80% |
| FOUR240621C00100000 | 2024-05-28 11:31AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 873 | 187.50% |
| FOUR240621C00105000 | 2024-06-06 1:46PM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 141 | 290.63% |
| FOUR240621C00110000 | 2024-04-03 10:14AM EDT | 110.00 | 0.71 | 0.00 | 2.35 | 0.00 | - | 4 | 60 | 439.84% |
| FOUR240621C00115000 | 2024-04-12 3:50PM EDT | 115.00 | 0.26 | 0.00 | 1.25 | 0.00 | - | 11 | 35 | 407.03% |
| FOUR240621C00125000 | 2024-03-12 11:00AM EDT | 125.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | - | 1 | 421.48% |
| FOUR240621C00130000 | 2024-04-09 9:31AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621P00032500 | 2024-04-25 1:27PM EDT | 32.50 | 1.01 | 0.00 | 1.95 | 0.00 | - | - | 2 | 757.42% |
| FOUR240621P00035000 | 2024-05-31 11:07AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 378.13% |
| FOUR240621P00037500 | 2024-05-23 10:28AM EDT | 37.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 54 | 447.66% |
| FOUR240621P00040000 | 2024-05-22 10:05AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 646 | 468.75% |
| FOUR240621P00042500 | 2024-06-07 12:37PM EDT | 42.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 35 | 281.25% |
| FOUR240621P00045000 | 2024-06-07 12:37PM EDT | 45.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 25 | 251.56% |
| FOUR240621P00047500 | 2024-06-05 12:37PM EDT | 47.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 245.31% |
| FOUR240621P00050000 | 2024-06-17 9:57AM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 153 | 309.77% |
| FOUR240621P00052500 | 2024-06-17 11:44AM EDT | 52.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 114 | 173.44% |
| FOUR240621P00055000 | 2024-06-18 11:05AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 590 | 3,110 | 191.02% |
| FOUR240621P00057500 | 2024-06-18 11:05AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 4,216 | 126.56% |
| FOUR240621P00060000 | 2024-06-18 3:46PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 3,905 | 103.13% |
| FOUR240621P00062500 | 2024-06-17 1:35PM EDT | 62.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1,058 | 107.81% |
| FOUR240621P00065000 | 2024-06-18 3:22PM EDT | 65.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 18 | 1,447 | 66.41% |
| FOUR240621P00067500 | 2024-06-20 10:33AM EDT | 67.50 | 0.15 | 0.10 | 0.15 | -0.45 | -75.00% | 12 | 7,075 | 52.54% |
| FOUR240621P00070000 | 2024-06-20 10:20AM EDT | 70.00 | 0.60 | 0.50 | 0.60 | -1.05 | -63.64% | 11 | 849 | 48.63% |
| FOUR240621P00072500 | 2024-06-18 11:07AM EDT | 72.50 | 3.63 | 1.85 | 2.10 | 0.00 | - | 2 | 159 | 55.76% |
| FOUR240621P00075000 | 2024-06-14 10:10AM EDT | 75.00 | 4.00 | 3.80 | 4.40 | 0.00 | - | 1 | 108 | 77.15% |
| FOUR240621P00077500 | 2024-06-04 11:51AM EDT | 77.50 | 6.44 | 6.10 | 7.20 | 0.00 | - | 3 | 1 | 78.13% |
| FOUR240621P00080000 | 2024-06-18 1:10PM EDT | 80.00 | 10.10 | 8.50 | 9.70 | 0.00 | - | 1 | 4 | 89.45% |
| FOUR240621P00082500 | 2024-06-11 3:38PM EDT | 82.50 | 9.03 | 11.40 | 13.70 | 0.00 | - | 1 | 1 | 207.81% |
| FOUR240621P00085000 | 2024-05-20 3:34PM EDT | 85.00 | 17.24 | 14.70 | 17.70 | 0.00 | - | 1 | 1 | 308.98% |
| FOUR240621P00092500 | 2024-04-25 9:52AM EDT | 92.50 | 34.90 | 22.70 | 26.10 | 0.00 | - | - | 0 | 427.93% |
| FOUR240621P00105000 | 2024-04-25 9:52AM EDT | 105.00 | 47.10 | 35.30 | 38.50 | 0.00 | - | - | 0 | 534.86% |
© 2024 Yahoo. Tutti i diritti riservati.