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
61.799,66 +770,30 (+1,26%)
Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 27.70 | 31.80 | 0.00 | - | 3 | 20 | 165.63% |
| FOUR240621C00045000 | 2024-05-16 10:04AM EDT | 45.00 | 25.90 | 22.70 | 26.80 | 0.00 | - | 5 | 1 | 132.81% |
| FOUR240621C00050000 | 2024-06-04 3:30PM EDT | 50.00 | 21.00 | 17.70 | 21.80 | 0.00 | - | 3 | 5 | 103.91% |
| FOUR240621C00052500 | 2024-05-09 10:31AM EDT | 52.50 | 10.27 | 18.60 | 23.00 | 0.00 | - | 1 | 1 | 297.17% |
| FOUR240621C00055000 | 2024-05-15 3:50PM EDT | 55.00 | 16.80 | 13.10 | 17.00 | 0.00 | - | 1 | 1 | 117.97% |
| FOUR240621C00057500 | 2024-06-07 12:28PM EDT | 57.50 | 16.00 | 10.20 | 14.80 | 0.00 | - | 1 | 65 | 96.29% |
| FOUR240621C00060000 | 2024-06-13 3:55PM EDT | 60.00 | 12.00 | 7.80 | 11.80 | 0.00 | - | 5 | 122 | 60.55% |
| FOUR240621C00062500 | 2024-06-14 2:31PM EDT | 62.50 | 6.70 | 6.50 | 9.50 | -4.92 | -42.34% | 2 | 751 | 86.72% |
| FOUR240621C00065000 | 2024-06-11 1:26PM EDT | 65.00 | 7.80 | 3.10 | 7.20 | 0.00 | - | 25 | 764 | 52.25% |
| FOUR240621C00067500 | 2024-06-14 10:05AM EDT | 67.50 | 4.50 | 2.90 | 3.80 | -1.15 | -20.35% | 2 | 443 | 54.15% |
| FOUR240621C00070000 | 2024-06-14 2:21PM EDT | 70.00 | 1.25 | 1.35 | 1.60 | -2.95 | -70.24% | 44 | 950 | 45.02% |
| FOUR240621C00072500 | 2024-06-14 2:46PM EDT | 72.50 | 0.45 | 0.00 | 1.10 | -1.35 | -75.00% | 35 | 1,945 | 56.49% |
| FOUR240621C00075000 | 2024-06-14 3:58PM EDT | 75.00 | 0.23 | 0.20 | 0.25 | -0.40 | -63.49% | 206 | 1,761 | 44.14% |
| FOUR240621C00077500 | 2024-06-14 1:41PM EDT | 77.50 | 0.14 | 0.10 | 0.50 | -0.29 | -67.44% | 5 | 573 | 60.35% |
| FOUR240621C00080000 | 2024-06-14 2:35PM EDT | 80.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 22 | 589 | 54.30% |
| FOUR240621C00082500 | 2024-06-10 1:57PM EDT | 82.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 6 | 45 | 72.85% |
| FOUR240621C00085000 | 2024-06-11 10:48AM EDT | 85.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 884 | 87.50% |
| FOUR240621C00087500 | 2024-06-07 2:43PM EDT | 87.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 172 | 129.10% |
| FOUR240621C00090000 | 2024-05-17 9:30AM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 348 | 121.48% |
| FOUR240621C00092500 | 2024-05-15 2:50PM EDT | 92.50 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 10 | 150.68% |
| FOUR240621C00095000 | 2024-06-07 10:13AM EDT | 95.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 118 | 160.64% |
| FOUR240621C00100000 | 2024-05-28 11:31AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 873 | 104.69% |
| FOUR240621C00105000 | 2024-06-06 1:46PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 141 | 117.19% |
| FOUR240621C00110000 | 2024-04-03 10:14AM EDT | 110.00 | 0.71 | 0.00 | 2.35 | 0.00 | - | 4 | 60 | 242.68% |
| FOUR240621C00115000 | 2024-04-12 3:50PM EDT | 115.00 | 0.26 | 0.00 | 1.25 | 0.00 | - | 11 | 35 | 224.41% |
| FOUR240621C00125000 | 2024-03-12 11:00AM EDT | 125.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | - | 1 | 231.45% |
| 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 | 398.63% |
| FOUR240621P00035000 | 2024-05-31 11:07AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 196.88% |
| FOUR240621P00037500 | 2024-05-23 10:28AM EDT | 37.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 54 | 305.66% |
| FOUR240621P00040000 | 2024-05-22 10:05AM EDT | 40.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 646 | 278.71% |
| FOUR240621P00042500 | 2024-06-07 12:37PM EDT | 42.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 35 | 145.31% |
| FOUR240621P00045000 | 2024-06-07 12:37PM EDT | 45.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 10 | 25 | 229.10% |
| FOUR240621P00047500 | 2024-06-05 12:37PM EDT | 47.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 64 | 133.98% |
| FOUR240621P00050000 | 2024-06-10 10:38AM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 29 | 153 | 117.97% |
| FOUR240621P00052500 | 2024-06-10 10:32AM EDT | 52.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 104 | 107.81% |
| FOUR240621P00055000 | 2024-06-14 12:17PM EDT | 55.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 7 | 3,090 | 92.58% |
| FOUR240621P00057500 | 2024-06-14 12:34PM EDT | 57.50 | 0.10 | 0.05 | 0.45 | +0.05 | +100.00% | 2 | 4,207 | 93.75% |
| FOUR240621P00060000 | 2024-06-14 3:53PM EDT | 60.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 6 | 3,934 | 59.96% |
| FOUR240621P00062500 | 2024-06-14 12:49PM EDT | 62.50 | 0.10 | 0.05 | 0.20 | -0.02 | -16.67% | 10 | 1,057 | 51.17% |
| FOUR240621P00065000 | 2024-06-14 3:53PM EDT | 65.00 | 0.40 | 0.40 | 0.65 | +0.23 | +135.29% | 938 | 1,071 | 56.15% |
| FOUR240621P00067500 | 2024-06-14 3:42PM EDT | 67.50 | 0.85 | 0.75 | 0.90 | +0.45 | +112.50% | 73 | 7,079 | 47.36% |
| FOUR240621P00070000 | 2024-06-14 1:04PM EDT | 70.00 | 1.67 | 1.55 | 1.85 | +0.67 | +67.00% | 87 | 1,043 | 44.24% |
| FOUR240621P00072500 | 2024-06-14 12:50PM EDT | 72.50 | 3.20 | 2.85 | 4.20 | +1.65 | +106.45% | 10 | 165 | 65.58% |
| FOUR240621P00075000 | 2024-06-13 9:50AM EDT | 75.00 | 4.00 | 3.80 | 7.40 | +1.40 | +53.85% | 1 | 109 | 106.40% |
| FOUR240621P00077500 | 2024-06-04 11:51AM EDT | 77.50 | 6.44 | 7.00 | 9.90 | 0.00 | - | 3 | 6 | 77.34% |
| FOUR240621P00080000 | 2024-06-11 3:26PM EDT | 80.00 | 6.70 | 8.90 | 12.10 | 0.00 | - | 2 | 11 | 67.58% |
| FOUR240621P00082500 | 2024-06-11 3:38PM EDT | 82.50 | 9.03 | 11.40 | 14.80 | 0.00 | - | 1 | 1 | 85.94% |
| FOUR240621P00085000 | 2024-05-20 3:34PM EDT | 85.00 | 17.24 | 14.10 | 17.30 | 0.00 | - | 1 | 1 | 103.52% |
| FOUR240621P00092500 | 2024-04-25 9:52AM EDT | 92.50 | 34.90 | 22.70 | 26.10 | 0.00 | - | - | 0 | 194.14% |
| FOUR240621P00105000 | 2024-04-25 9:52AM EDT | 105.00 | 47.10 | 35.30 | 38.50 | 0.00 | - | - | 0 | 246.29% |
© 2024 Yahoo. Tutti i diritti riservati.