Discover Financial Services (DFS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240510C00116000 | 2024-04-30 11:46AM EDT | 116.00 | 10.98 | 5.60 | 8.10 | 0.00 | - | 4 | 4 | 123.54% |
| DFS240510C00117000 | 2024-05-10 11:08AM EDT | 117.00 | 6.82 | 4.60 | 8.60 | -0.33 | -4.62% | 1 | 1 | 75.98% |
| DFS240510C00118000 | 2024-05-01 12:51PM EDT | 118.00 | 6.80 | 3.90 | 7.30 | 0.00 | - | 2 | 4 | 66.80% |
| DFS240510C00119000 | 2024-04-30 3:38PM EDT | 119.00 | 8.68 | 2.75 | 6.30 | 0.00 | - | 4 | 4 | 50.59% |
| DFS240510C00120000 | 2024-05-09 9:47AM EDT | 120.00 | 4.10 | 1.60 | 5.50 | 0.00 | - | 1 | 2 | 139.45% |
| DFS240510C00121000 | 2024-04-18 3:33PM EDT | 121.00 | 5.50 | 1.40 | 4.60 | 0.00 | - | - | 3 | 58.98% |
| DFS240510C00122000 | 2024-04-30 11:44AM EDT | 122.00 | 5.80 | 0.45 | 2.65 | 0.00 | - | 2 | 3 | 72.85% |
| DFS240510C00123000 | 2024-05-10 3:19PM EDT | 123.00 | 0.78 | 0.00 | 1.75 | -0.42 | -35.00% | 16 | 11 | 59.96% |
| DFS240510C00124000 | 2024-05-10 3:58PM EDT | 124.00 | 0.20 | 0.00 | 0.35 | -0.65 | -76.47% | 14 | 85 | 23.34% |
| DFS240510C00125000 | 2024-05-10 10:22AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 9 | 126 | 22.36% |
| DFS240510C00126000 | 2024-05-10 9:53AM EDT | 126.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 24 | 35.35% |
| DFS240510C00127000 | 2024-05-10 12:09PM EDT | 127.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 2 | 39 | 44.34% |
| DFS240510C00128000 | 2024-05-10 9:51AM EDT | 128.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 30 | 41.21% |
| DFS240510C00129000 | 2024-05-10 11:05AM EDT | 129.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 1 | 24 | 48.05% |
| DFS240510C00130000 | 2024-05-09 3:18PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 19 | 54.69% |
| DFS240510C00131000 | 2024-05-06 10:19AM EDT | 131.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 7 | 12 | 66.02% |
| DFS240510C00132000 | 2024-05-10 1:32PM EDT | 132.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 7 | 11 | 60.94% |
| DFS240510C00133000 | 2024-05-07 2:55PM EDT | 133.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 79.30% |
| DFS240510C00134000 | 2024-04-29 10:48AM EDT | 134.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 71.88% |
| DFS240510C00135000 | 2024-05-07 12:49PM EDT | 135.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 14 | 92.19% |
| DFS240510C00136000 | 2024-05-07 12:05PM EDT | 136.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 82.81% |
| DFS240510C00137000 | 2024-04-19 2:03PM EDT | 137.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 88.28% |
| DFS240510C00138000 | 2024-04-30 3:38PM EDT | 138.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 93.75% |
| DFS240510C00139000 | 2024-04-30 3:50PM EDT | 139.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 8 | 9 | 99.22% |
| DFS240510C00140000 | 2024-04-03 12:24PM EDT | 140.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 221.97% |
| DFS240510C00141000 | 2024-04-29 10:43AM EDT | 141.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 127.34% |
| DFS240510C00142000 | 2024-04-17 2:42PM EDT | 142.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | - | 3 | 114.06% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240510P00095000 | 2024-04-17 9:43AM EDT | 95.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | - | 1 | 339.65% |
| DFS240510P00100000 | 2024-04-18 2:20PM EDT | 100.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 4 | 181.25% |
| DFS240510P00109000 | 2024-04-19 9:55AM EDT | 109.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 122.66% |
| DFS240510P00110000 | 2024-05-06 2:10PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 114.84% |
| DFS240510P00111000 | 2024-04-18 9:57AM EDT | 111.00 | 0.44 | 0.00 | 0.15 | 0.00 | - | - | 1 | 107.03% |
| DFS240510P00112000 | 2024-04-26 3:05PM EDT | 112.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 84.38% |
| DFS240510P00113000 | 2024-04-25 3:41PM EDT | 113.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 91.80% |
| DFS240510P00114000 | 2024-04-30 3:41PM EDT | 114.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 70.31% |
| DFS240510P00115000 | 2024-05-06 11:16AM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 76.56% |
| DFS240510P00116000 | 2024-05-01 12:21PM EDT | 116.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 68.75% |
| DFS240510P00117000 | 2024-05-08 9:30AM EDT | 117.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 50.00% |
| DFS240510P00118000 | 2024-05-03 11:24AM EDT | 118.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 52.93% |
| DFS240510P00119000 | 2024-04-30 3:38PM EDT | 119.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 4 | 12 | 52.93% |
| DFS240510P00120000 | 2024-05-09 3:39PM EDT | 120.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 2,262 | 43.75% |
| DFS240510P00121000 | 2024-05-10 9:50AM EDT | 121.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 43 | 25.39% |
| DFS240510P00122000 | 2024-05-10 1:34PM EDT | 122.00 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 1 | 60 | 16.80% |
| DFS240510P00123000 | 2024-05-10 3:58PM EDT | 123.00 | 0.15 | 0.00 | 0.15 | -0.20 | -57.14% | 51 | 277 | 12.01% |
| DFS240510P00124000 | 2024-05-10 3:50PM EDT | 124.00 | 0.65 | 0.50 | 1.00 | +0.18 | +38.30% | 19 | 107 | 25.39% |
| DFS240510P00125000 | 2024-05-10 1:01PM EDT | 125.00 | 1.65 | 0.00 | 3.50 | +0.37 | +28.91% | 10 | 42 | 101.17% |
| DFS240510P00126000 | 2024-05-09 1:39PM EDT | 126.00 | 2.35 | 0.60 | 4.30 | 0.00 | - | 5 | 13 | 107.96% |
| DFS240510P00127000 | 2024-05-01 3:02PM EDT | 127.00 | 3.40 | 2.50 | 5.20 | 0.00 | - | 1 | 0 | 51.76% |
| DFS240510P00128000 | 2024-05-09 10:49AM EDT | 128.00 | 4.10 | 2.85 | 6.30 | 0.00 | - | 2 | 2 | 134.67% |
| DFS240510P00129000 | 2024-05-10 2:03PM EDT | 129.00 | 5.65 | 4.30 | 7.50 | +0.55 | +10.78% | 2 | 18 | 73.63% |
| DFS240510P00130000 | 2024-04-24 10:38AM EDT | 130.00 | 2.81 | 5.40 | 8.00 | 0.00 | - | 1 | 1 | 62.89% |
© 2024 Yahoo. Todos los derechos reservados.