Italia markets closed
FTSE MIB
32.665,21 -944,69 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.105,27 +402,54 (+0,65%)
Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:70.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621C00070000 | 2024-06-14 2:21PM EDT | 2024-06-21 | 1.25 | 1.35 | 1.60 | -2.95 | -70.24% | 44 | 950 | 48.58% |
| FOUR240719C00070000 | 2024-06-14 3:00PM EDT | 2024-07-19 | 3.65 | 3.50 | 4.00 | -2.15 | -37.07% | 16 | 647 | 48.69% |
| FOUR240816C00070000 | 2024-06-14 3:54PM EDT | 2024-08-16 | 5.96 | 5.70 | 6.40 | -2.34 | -28.19% | 23 | 194 | 53.98% |
| FOUR241018C00070000 | 2024-06-14 3:52PM EDT | 2024-10-18 | 8.60 | 8.20 | 10.30 | -2.72 | -24.03% | 1 | 233 | 57.84% |
| FOUR241115C00070000 | 2024-06-05 3:37PM EDT | 2024-11-15 | 10.30 | 9.30 | 10.40 | 0.00 | - | 1 | 48 | 55.65% |
| FOUR241220C00070000 | 2024-06-14 3:28PM EDT | 2024-12-20 | 10.50 | 9.00 | 11.10 | -2.50 | -19.23% | 1 | 36 | 51.22% |
| FOUR250117C00070000 | 2024-06-14 12:20PM EDT | 2025-01-17 | 11.10 | 10.90 | 11.60 | -2.29 | -17.10% | 1 | 213 | 53.49% |
| FOUR250718C00070000 | 2024-06-07 10:47AM EDT | 2025-07-18 | 18.00 | 13.50 | 18.00 | 0.00 | - | 1 | 11 | 55.35% |
| FOUR250919C00070000 | 2024-06-11 2:59PM EDT | 2025-09-19 | 20.00 | 15.10 | 19.30 | 0.00 | - | 1 | 4 | 56.27% |
| FOUR251017C00070000 | 2024-06-13 1:47PM EDT | 2025-10-17 | 19.00 | 15.60 | 19.00 | 0.00 | - | 4 | 6 | 54.96% |
| FOUR260116C00070000 | 2024-06-14 2:26PM EDT | 2026-01-16 | 18.50 | 17.00 | 20.70 | -1.00 | -5.13% | 5 | 51 | 55.13% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621P00070000 | 2024-06-14 1:04PM EDT | 2024-06-21 | 1.67 | 1.55 | 1.85 | +0.67 | +67.00% | 87 | 1,043 | 47.75% |
| FOUR240719P00070000 | 2024-06-14 12:19PM EDT | 2024-07-19 | 4.00 | 3.60 | 4.00 | +1.00 | +33.33% | 4 | 112 | 45.41% |
| FOUR240816P00070000 | 2024-06-14 3:54PM EDT | 2024-08-16 | 5.71 | 5.60 | 5.90 | +0.91 | +18.96% | 2 | 41 | 50.23% |
| FOUR241018P00070000 | 2024-06-14 3:18PM EDT | 2024-10-18 | 7.48 | 6.70 | 9.00 | +0.28 | +3.89% | 1 | 22 | 54.55% |
| FOUR241115P00070000 | 2024-06-10 2:44PM EDT | 2024-11-15 | 7.30 | 8.10 | 8.70 | 0.00 | - | 1 | 11 | 47.63% |
| FOUR241220P00070000 | 2024-06-14 3:28PM EDT | 2024-12-20 | 9.15 | 8.10 | 9.40 | -0.50 | -5.18% | 1 | 16 | 46.52% |
| FOUR250117P00070000 | 2024-06-07 9:55AM EDT | 2025-01-17 | 9.73 | 9.20 | 9.90 | +0.97 | +11.07% | 25 | 59 | 45.76% |
| FOUR250718P00070000 | 2024-06-11 10:46AM EDT | 2025-07-18 | 11.50 | 11.00 | 14.50 | 0.00 | - | - | 5 | 49.92% |
| FOUR250919P00070000 | 2024-06-07 1:38PM EDT | 2025-09-19 | 12.20 | 11.10 | 15.70 | 0.00 | - | 7 | 7 | 50.36% |
| FOUR251017P00070000 | 2024-04-02 10:43AM EDT | 2025-10-17 | 16.50 | 19.40 | 22.00 | 0.00 | - | - | 1 | 65.27% |
| FOUR260116P00070000 | 2024-05-31 3:54PM EDT | 2026-01-16 | 15.60 | 12.10 | 16.80 | 0.00 | - | 1 | 21 | 48.17% |
© 2024 Yahoo. Tutti i diritti riservati.