Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.481,87 +1.475,62 (+2,46%)
Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Prezzo differito. 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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621C00070000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 2.54 | 2.45 | 2.60 | -0.86 | -25.29% | 100 | 694 | 43.19% |
| FOUR240719C00070000 | 2024-05-17 3:01PM EDT | 2024-07-19 | 4.18 | 3.90 | 4.20 | -0.72 | -14.69% | 16 | 570 | 46.58% |
| FOUR240816C00070000 | 2024-05-17 1:34PM EDT | 2024-08-16 | 6.10 | 6.00 | 6.30 | -1.00 | -14.08% | 57 | 125 | 53.26% |
| FOUR241018C00070000 | 2024-05-17 1:40PM EDT | 2024-10-18 | 8.00 | 5.90 | 8.10 | -1.50 | -15.79% | 82 | 219 | 52.08% |
| FOUR241115C00070000 | 2024-05-17 12:28PM EDT | 2024-11-15 | 9.10 | 7.90 | 10.40 | +0.65 | +7.69% | 1 | 14 | 53.43% |
| FOUR241220C00070000 | 2024-05-10 10:51AM EDT | 2024-12-20 | 8.90 | 8.90 | 10.10 | 0.00 | - | 3 | 8 | 50.62% |
| FOUR250117C00070000 | 2024-05-15 9:44AM EDT | 2025-01-17 | 11.17 | 10.20 | 10.80 | 0.00 | - | 3 | 149 | 52.20% |
| FOUR250718C00070000 | 2024-05-14 10:28AM EDT | 2025-07-18 | 14.99 | 13.60 | 15.90 | 0.00 | - | 4 | 10 | 54.36% |
| FOUR250919C00070000 | 2024-05-16 12:48PM EDT | 2025-09-19 | 17.50 | 13.60 | 17.30 | 0.00 | - | 2 | 5 | 53.05% |
| FOUR251017C00070000 | 2024-04-02 10:43AM EDT | 2025-10-17 | 17.10 | 12.00 | 13.90 | 0.00 | - | 1 | 6 | 46.64% |
| FOUR260116C00070000 | 2024-05-15 3:04PM EDT | 2026-01-16 | 20.13 | 15.60 | 20.10 | 0.00 | - | 4 | 45 | 54.74% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621P00070000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 4.41 | 4.50 | 5.00 | +0.61 | +16.05% | 9 | 587 | 43.43% |
| FOUR240719P00070000 | 2024-05-16 3:35PM EDT | 2024-07-19 | 5.00 | 5.70 | 5.90 | 0.00 | - | 11 | 85 | 40.50% |
| FOUR240816P00070000 | 2024-05-15 1:47PM EDT | 2024-08-16 | 6.13 | 7.20 | 7.70 | 0.00 | - | 6 | 19 | 47.11% |
| FOUR241018P00070000 | 2024-03-15 9:30AM EDT | 2024-10-18 | 8.20 | 13.10 | 13.60 | 0.00 | - | 1 | 15 | 68.57% |
| FOUR241115P00070000 | 2024-05-01 10:05AM EDT | 2024-11-15 | 17.04 | 8.50 | 10.50 | 0.00 | - | 17 | 9 | 48.02% |
| FOUR241220P00070000 | 2024-03-28 3:53PM EDT | 2024-12-20 | 12.00 | 15.80 | 16.70 | 0.00 | - | 10 | 10 | 71.94% |
| FOUR250117P00070000 | 2024-05-15 9:43AM EDT | 2025-01-17 | 10.28 | 10.10 | 11.00 | 0.00 | - | 2 | 57 | 43.67% |
| FOUR251017P00070000 | 2024-04-02 10:43AM EDT | 2025-10-17 | 16.50 | 19.40 | 22.00 | 0.00 | - | - | 1 | 60.93% |
| FOUR260116P00070000 | 2024-05-01 12:07PM EDT | 2026-01-16 | 20.50 | 12.50 | 17.30 | 0.00 | - | 22 | 22 | 46.05% |
© 2024 Yahoo. Tutti i diritti riservati.