U.S. markets open in 5 hours 54 minutes
F S&P 500
5,534.75 -8.75 (-0.16%) F Dow Jones
39,483.00 -57.00 (-0.14%) F Nasdaq
19,968.00 -44.50 (-0.22%) E-mini Russell 2000 Index Futur
2,040.70 +0.20 (+0.01%) Petróleo
80.81 -0.09 (-0.11%) Oro
2,312.30 -0.90 (-0.04%)
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 | 163.23% |
| DFS240719C00082500 | 2024-04-17 12:11PM EDT | 82.50 | 38.90 | 41.00 | 44.80 | 0.00 | - | 1 | 2 | 69.53% |
| 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 | 0.00% |
| DFS240719C00095000 | 2024-04-19 1:06PM EDT | 95.00 | 31.27 | 28.80 | 32.60 | 0.00 | - | 1 | 17 | 65.92% |
| DFS240719C00100000 | 2024-06-07 2:35PM EDT | 100.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240719C00105000 | 2024-06-17 11:48AM EDT | 105.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240719C00110000 | 2024-05-17 9:50AM EDT | 110.00 | 16.23 | 12.10 | 14.50 | 0.00 | - | 1 | 55 | 0.00% |
| DFS240719C00115000 | 2024-06-26 3:06PM EDT | 115.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS240719C00120000 | 2024-06-25 11:32AM EDT | 120.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DFS240719C00125000 | 2024-06-26 12:46PM EDT | 125.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DFS240719C00130000 | 2024-06-26 2:29PM EDT | 130.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DFS240719C00135000 | 2024-06-26 10:19AM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 6.25% |
| DFS240719C00140000 | 2024-06-25 3:08PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DFS240719C00145000 | 2024-06-26 12:37PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DFS240719C00150000 | 2024-05-17 3:26PM EDT | 150.00 | 0.37 | 0.00 | 0.40 | 0.00 | - | 1 | 65 | 45.80% |
| DFS240719C00155000 | 2024-04-01 9:38AM EDT | 155.00 | 1.15 | 0.20 | 0.35 | 0.00 | - | 1 | 4 | 50.68% |
| DFS240719C00160000 | 2024-04-11 10:39AM EDT | 160.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 51.17% |
| DFS240719C00165000 | 2024-04-01 12:29PM EDT | 165.00 | 0.46 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 52.34% |
| 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 | 71.88% |
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 | 171.39% |
| DFS240719P00065000 | 2024-04-10 3:06PM EDT | 65.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 5 | 3 | 118.16% |
| DFS240719P00070000 | 2024-06-05 1:39PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DFS240719P00075000 | 2024-06-03 10:05AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DFS240719P00077500 | 2024-02-21 3:22PM EDT | 77.50 | 0.30 | 0.00 | 0.60 | 0.00 | - | 11 | 15 | 102.34% |
| DFS240719P00080000 | 2024-05-03 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 187 | 81.45% |
| DFS240719P00082500 | 2024-05-09 9:30AM EDT | 82.50 | 0.18 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 118.21% |
| DFS240719P00085000 | 2024-05-15 12:25PM EDT | 85.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 111.38% |
| DFS240719P00087500 | 2024-02-22 3:09PM EDT | 87.50 | 0.65 | 0.00 | 0.85 | 0.00 | - | 2 | 1 | 85.11% |
| DFS240719P00090000 | 2024-06-05 2:37PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DFS240719P00092500 | 2024-05-29 12:48PM EDT | 92.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DFS240719P00095000 | 2024-05-31 3:47PM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DFS240719P00100000 | 2024-06-06 9:57AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DFS240719P00105000 | 2024-05-31 3:47PM EDT | 105.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DFS240719P00110000 | 2024-06-20 1:48PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DFS240719P00115000 | 2024-06-26 1:19PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DFS240719P00120000 | 2024-06-26 1:19PM EDT | 120.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| DFS240719P00125000 | 2024-06-25 11:37AM EDT | 125.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| DFS240719P00130000 | 2024-06-25 11:37AM EDT | 130.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS240719P00135000 | 2024-05-30 9:50AM EDT | 135.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DFS240719P00140000 | 2024-04-29 10:52AM EDT | 140.00 | 13.90 | 17.50 | 21.10 | 0.00 | - | - | 3 | 78.26% |
© 2024 Yahoo. Todos los derechos reservados.