Italia markets closed

Shift4 Payments, Inc. (FOUR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
69,72-1,92 (-2,68%)
Alla chiusura: 04:00PM EDT
69,97 +0,25 (+0,36%)
Dopo ore: 07:53PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FOUR240621C000400002024-06-11 3:49PM EDT40.0033.7027.7031.800.00-320165.63%
FOUR240621C000450002024-05-16 10:04AM EDT45.0025.9022.7026.800.00-51132.81%
FOUR240621C000500002024-06-04 3:30PM EDT50.0021.0017.7021.800.00-35103.91%
FOUR240621C000525002024-05-09 10:31AM EDT52.5010.2718.6023.000.00-11297.17%
FOUR240621C000550002024-05-15 3:50PM EDT55.0016.8013.1017.000.00-11117.97%
FOUR240621C000575002024-06-07 12:28PM EDT57.5016.0010.2014.800.00-16596.29%
FOUR240621C000600002024-06-13 3:55PM EDT60.0012.007.8011.800.00-512260.55%
FOUR240621C000625002024-06-14 2:31PM EDT62.506.706.509.50-4.92-42.34%275186.72%
FOUR240621C000650002024-06-11 1:26PM EDT65.007.803.107.200.00-2576452.25%
FOUR240621C000675002024-06-14 10:05AM EDT67.504.502.903.80-1.15-20.35%244354.15%
FOUR240621C000700002024-06-14 2:21PM EDT70.001.251.351.60-2.95-70.24%4495045.02%
FOUR240621C000725002024-06-14 2:46PM EDT72.500.450.001.10-1.35-75.00%351,94556.49%
FOUR240621C000750002024-06-14 3:58PM EDT75.000.230.200.25-0.40-63.49%2061,76144.14%
FOUR240621C000775002024-06-14 1:41PM EDT77.500.140.100.50-0.29-67.44%557360.35%
FOUR240621C000800002024-06-14 2:35PM EDT80.000.100.050.10-0.05-33.33%2258954.30%
FOUR240621C000825002024-06-10 1:57PM EDT82.500.200.000.300.00-64572.85%
FOUR240621C000850002024-06-11 10:48AM EDT85.000.250.000.400.00-188487.50%
FOUR240621C000875002024-06-07 2:43PM EDT87.500.150.001.350.00-2172129.10%
FOUR240621C000900002024-05-17 9:30AM EDT90.000.250.000.750.00-1348121.48%
FOUR240621C000925002024-05-15 2:50PM EDT92.500.300.001.350.00--10150.68%
FOUR240621C000950002024-06-07 10:13AM EDT95.000.050.001.350.00-1118160.64%
FOUR240621C001000002024-05-28 11:31AM EDT100.000.050.000.050.00-1873104.69%
FOUR240621C001050002024-06-06 1:46PM EDT105.000.050.000.050.00-1141117.19%
FOUR240621C001100002024-04-03 10:14AM EDT110.000.710.002.350.00-460242.68%
FOUR240621C001150002024-04-12 3:50PM EDT115.000.260.001.250.00-1135224.41%
FOUR240621C001250002024-03-12 11:00AM EDT125.000.600.050.750.00--1231.45%
FOUR240621C001300002024-04-09 9:31AM EDT130.000.400.000.000.00-5850.00%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FOUR240621P000325002024-04-25 1:27PM EDT32.501.010.001.950.00--2398.63%
FOUR240621P000350002024-05-31 11:07AM EDT35.000.050.000.050.00-121196.88%
FOUR240621P000375002024-05-23 10:28AM EDT37.500.050.001.350.00-254305.66%
FOUR240621P000400002024-05-22 10:05AM EDT40.000.100.001.350.00-3646278.71%
FOUR240621P000425002024-06-07 12:37PM EDT42.500.020.000.050.00-1035145.31%
FOUR240621P000450002024-06-07 12:37PM EDT45.000.060.001.350.00-1025229.10%
FOUR240621P000475002024-06-05 12:37PM EDT47.500.100.000.150.00-164133.98%
FOUR240621P000500002024-06-10 10:38AM EDT50.000.050.000.150.00-29153117.97%
FOUR240621P000525002024-06-10 10:32AM EDT52.500.050.000.200.00-11104107.81%
FOUR240621P000550002024-06-14 12:17PM EDT55.000.050.050.15-0.05-50.00%73,09092.58%
FOUR240621P000575002024-06-14 12:34PM EDT57.500.100.050.45+0.05+100.00%24,20793.75%
FOUR240621P000600002024-06-14 3:53PM EDT60.000.100.050.10+0.03+42.86%63,93459.96%
FOUR240621P000625002024-06-14 12:49PM EDT62.500.100.050.20-0.02-16.67%101,05751.17%
FOUR240621P000650002024-06-14 3:53PM EDT65.000.400.400.65+0.23+135.29%9381,07156.15%
FOUR240621P000675002024-06-14 3:42PM EDT67.500.850.750.90+0.45+112.50%737,07947.36%
FOUR240621P000700002024-06-14 1:04PM EDT70.001.671.551.85+0.67+67.00%871,04344.24%
FOUR240621P000725002024-06-14 12:50PM EDT72.503.202.854.20+1.65+106.45%1016565.58%
FOUR240621P000750002024-06-13 9:50AM EDT75.004.003.807.40+1.40+53.85%1109106.40%
FOUR240621P000775002024-06-04 11:51AM EDT77.506.447.009.900.00-3677.34%
FOUR240621P000800002024-06-11 3:26PM EDT80.006.708.9012.100.00-21167.58%
FOUR240621P000825002024-06-11 3:38PM EDT82.509.0311.4014.800.00-1185.94%
FOUR240621P000850002024-05-20 3:34PM EDT85.0017.2414.1017.300.00-11103.52%
FOUR240621P000925002024-04-25 9:52AM EDT92.5034.9022.7026.100.00--0194.14%
FOUR240621P001050002024-04-25 9:52AM EDT105.0047.1035.3038.500.00--0246.29%