Discover Financial Services (DFS)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240719C00080000 | 2024-02-20 10:41AM EDT | 80.00 | 44.12 | 45.80 | 50.50 | 0.00 | - | 3 | 3 | 170.48% |
| DFS240719C00082500 | 2024-04-17 12:11PM EDT | 82.50 | 38.90 | 41.00 | 44.80 | 0.00 | - | 1 | 2 | 128.61% |
| DFS240719C00085000 | 2024-01-12 11:36AM EDT | 85.00 | 26.85 | 26.00 | 27.60 | 0.00 | - | 1 | 6 | 0.00% |
| DFS240719C00087500 | 2024-01-11 12:13PM EDT | 87.50 | 24.91 | 23.90 | 24.30 | 0.00 | - | 1 | 1 | 0.00% |
| DFS240719C00090000 | 2024-04-23 11:21AM EDT | 90.00 | 39.36 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| DFS240719C00092500 | 2024-01-30 11:33AM EDT | 92.50 | 18.30 | 28.70 | 32.70 | 0.00 | - | 1 | 1 | 71.75% |
| DFS240719C00095000 | 2024-04-19 1:06PM EDT | 95.00 | 31.27 | 28.80 | 32.60 | 0.00 | - | 1 | 17 | 97.61% |
| DFS240719C00100000 | 2024-06-07 2:35PM EDT | 100.00 | 25.85 | 20.70 | 24.40 | 0.00 | - | 1 | 47 | 70.87% |
| DFS240719C00105000 | 2024-04-05 10:22AM EDT | 105.00 | 22.25 | 19.00 | 23.70 | 0.00 | - | 1 | 38 | 77.25% |
| DFS240719C00110000 | 2024-05-17 9:50AM EDT | 110.00 | 16.23 | 12.10 | 14.50 | 0.00 | - | 1 | 55 | 48.25% |
| DFS240719C00115000 | 2024-06-13 12:13PM EDT | 115.00 | 8.61 | 7.00 | 10.80 | 0.00 | - | 2 | 185 | 46.01% |
| DFS240719C00120000 | 2024-06-14 10:06AM EDT | 120.00 | 5.20 | 5.10 | 5.70 | 0.00 | - | 10 | 233 | 30.99% |
| DFS240719C00125000 | 2024-06-14 1:40PM EDT | 125.00 | 2.66 | 2.45 | 3.20 | -0.44 | -14.19% | 5 | 152 | 29.79% |
| DFS240719C00130000 | 2024-06-14 3:19PM EDT | 130.00 | 1.40 | 0.10 | 1.55 | 0.00 | - | 9 | 204 | 28.63% |
| DFS240719C00135000 | 2024-06-13 12:47PM EDT | 135.00 | 0.54 | 0.50 | 0.70 | 0.00 | - | 7 | 190 | 28.42% |
| DFS240719C00140000 | 2024-06-12 2:00PM EDT | 140.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 5 | 39 | 33.01% |
| DFS240719C00145000 | 2024-06-14 11:47AM EDT | 145.00 | 0.05 | 0.00 | 0.45 | -0.04 | -44.44% | 1 | 77 | 37.21% |
| DFS240719C00150000 | 2024-05-17 3:26PM EDT | 150.00 | 0.37 | 0.00 | 0.40 | 0.00 | - | 1 | 65 | 41.60% |
| DFS240719C00155000 | 2024-04-01 9:38AM EDT | 155.00 | 1.15 | 0.20 | 0.35 | 0.00 | - | 1 | 4 | 45.41% |
| DFS240719C00160000 | 2024-04-11 10:39AM EDT | 160.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 45.36% |
| DFS240719C00165000 | 2024-04-01 12:29PM EDT | 165.00 | 0.46 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 49.51% |
| DFS240719C00180000 | 2024-04-01 9:30AM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| DFS240719C00190000 | 2024-03-06 3:53PM EDT | 190.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 61.72% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240719P00060000 | 2024-03-28 1:58PM EDT | 60.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 3 | 135.11% |
| DFS240719P00065000 | 2024-04-10 3:06PM EDT | 65.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 5 | 3 | 92.58% |
| DFS240719P00070000 | 2024-06-05 1:39PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 8 | 121.88% |
| DFS240719P00075000 | 2024-06-03 10:05AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 224 | 65.04% |
| DFS240719P00077500 | 2024-02-21 3:22PM EDT | 77.50 | 0.30 | 0.00 | 0.60 | 0.00 | - | 11 | 15 | 79.30% |
| DFS240719P00080000 | 2024-05-03 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 187 | 62.70% |
| DFS240719P00082500 | 2024-05-09 9:30AM EDT | 82.50 | 0.18 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 91.41% |
| DFS240719P00085000 | 2024-05-15 12:25PM EDT | 85.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 85.79% |
| DFS240719P00087500 | 2024-02-22 3:09PM EDT | 87.50 | 0.65 | 0.00 | 0.85 | 0.00 | - | 2 | 1 | 64.94% |
| DFS240719P00090000 | 2024-06-05 2:37PM EDT | 90.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 4 | 39 | 51.27% |
| DFS240719P00092500 | 2024-05-29 12:48PM EDT | 92.50 | 0.14 | 0.00 | 0.35 | 0.00 | - | 2 | 20 | 53.66% |
| DFS240719P00095000 | 2024-05-31 3:47PM EDT | 95.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | 1 | 42 | 50.73% |
| DFS240719P00100000 | 2024-06-06 9:57AM EDT | 100.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 409 | 43.31% |
| DFS240719P00105000 | 2024-05-31 3:47PM EDT | 105.00 | 0.41 | 0.00 | 0.60 | 0.00 | - | 2 | 76 | 37.38% |
| DFS240719P00110000 | 2024-06-13 10:41AM EDT | 110.00 | 0.65 | 0.35 | 0.60 | 0.00 | - | 7 | 93 | 28.42% |
| DFS240719P00115000 | 2024-06-12 12:03PM EDT | 115.00 | 0.92 | 0.80 | 1.65 | 0.00 | - | 1 | 114 | 29.18% |
| DFS240719P00120000 | 2024-06-14 11:14AM EDT | 120.00 | 2.94 | 1.55 | 3.30 | -0.16 | -5.16% | 14 | 135 | 28.27% |
| DFS240719P00125000 | 2024-06-12 2:10PM EDT | 125.00 | 4.40 | 4.20 | 5.80 | 0.00 | - | 3 | 147 | 27.08% |
| DFS240719P00130000 | 2024-06-07 3:58PM EDT | 130.00 | 6.75 | 7.40 | 9.50 | 0.00 | - | 3 | 121 | 28.22% |
| DFS240719P00135000 | 2024-05-30 9:50AM EDT | 135.00 | 14.40 | 11.60 | 15.20 | 0.00 | - | 4 | 50 | 43.02% |
| DFS240719P00140000 | 2024-04-29 10:52AM EDT | 140.00 | 13.90 | 17.50 | 21.10 | 0.00 | - | - | 3 | 58.96% |
© 2024 Yahoo. Todos los derechos reservados.