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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS241220C00090000 | 2024-03-20 9:53AM EDT | 90.00 | 34.85 | 36.00 | 40.10 | 0.00 | - | - | 1 | 58.76% |
| DFS241220C00095000 | 2024-04-23 11:21AM EDT | 95.00 | 36.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DFS241220C00100000 | 2024-04-30 2:16PM EDT | 100.00 | 30.80 | 24.70 | 25.80 | 0.00 | - | 15 | 16 | 36.74% |
| DFS241220C00105000 | 2024-03-26 11:32AM EDT | 105.00 | 26.05 | 25.70 | 27.90 | 0.00 | - | 1 | 1 | 52.45% |
| DFS241220C00110000 | 2024-05-10 11:27AM EDT | 110.00 | 19.57 | 19.10 | 21.30 | 0.00 | - | 1 | 1 | 43.81% |
| DFS241220C00115000 | 2024-05-07 2:21PM EDT | 115.00 | 16.95 | 14.50 | 15.70 | 0.00 | - | 1 | 4 | 34.99% |
| DFS241220C00120000 | 2024-05-28 11:41AM EDT | 120.00 | 12.19 | 10.00 | 12.00 | 0.00 | - | 1 | 6 | 31.64% |
| DFS241220C00125000 | 2024-06-11 3:54PM EDT | 125.00 | 8.50 | 7.50 | 9.20 | 0.00 | - | 7 | 9 | 30.04% |
| DFS241220C00130000 | 2024-06-12 10:42AM EDT | 130.00 | 7.50 | 6.00 | 7.00 | 0.00 | - | 1 | 188 | 29.14% |
| DFS241220C00135000 | 2024-06-06 3:55PM EDT | 135.00 | 5.16 | 3.60 | 5.20 | 0.00 | - | 10 | 16 | 28.36% |
| DFS241220C00140000 | 2024-05-22 1:18PM EDT | 140.00 | 5.30 | 2.40 | 4.00 | 0.00 | - | 2 | 3 | 28.47% |
| DFS241220C00145000 | 2024-05-17 2:07PM EDT | 145.00 | 3.84 | 1.90 | 2.75 | 0.00 | - | 3 | 57 | 27.42% |
| DFS241220C00150000 | 2024-04-19 11:19AM EDT | 150.00 | 3.70 | 2.40 | 3.30 | 0.00 | - | 1 | 12 | 32.64% |
| DFS241220C00155000 | 2024-06-13 10:01AM EDT | 155.00 | 1.10 | 0.80 | 1.15 | 0.00 | - | 2 | 3 | 25.59% |
| DFS241220C00160000 | 2024-05-20 11:21AM EDT | 160.00 | 1.40 | 0.25 | 1.35 | 0.00 | - | 1 | 9 | 29.15% |
| DFS241220C00165000 | 2024-06-12 12:33PM EDT | 165.00 | 0.85 | 0.40 | 0.80 | 0.00 | - | 1 | 26 | 27.71% |
| DFS241220C00170000 | 2024-06-14 11:55AM EDT | 170.00 | 0.86 | 0.30 | 1.05 | +0.41 | +91.11% | 20 | 15 | 31.62% |
| DFS241220C00175000 | 2024-03-27 2:13PM EDT | 175.00 | 1.10 | 0.65 | 1.15 | 0.00 | - | 1 | 6 | 34.33% |
| DFS241220C00190000 | 2024-06-12 2:21PM EDT | 190.00 | 2.20 | 0.00 | 2.30 | 0.00 | - | - | 20 | 47.14% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS241220P00070000 | 2024-05-10 10:14AM EDT | 70.00 | 0.36 | 0.00 | 2.20 | 0.00 | - | - | 64 | 52.73% |
| DFS241220P00085000 | 2024-03-20 9:30AM EDT | 85.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DFS241220P00090000 | 2024-04-18 10:17AM EDT | 90.00 | 1.95 | 0.55 | 1.70 | 0.00 | - | 1 | 12 | 36.69% |
| DFS241220P00095000 | 2024-05-23 9:36AM EDT | 95.00 | 1.59 | 0.95 | 1.80 | 0.00 | - | 5 | 75 | 32.35% |
| DFS241220P00100000 | 2024-06-10 2:56PM EDT | 100.00 | 1.60 | 1.50 | 2.20 | 0.00 | - | 17 | 65 | 29.54% |
| DFS241220P00105000 | 2024-06-10 9:30AM EDT | 105.00 | 2.45 | 2.50 | 3.40 | 0.00 | - | 1 | 130 | 29.58% |
| DFS241220P00110000 | 2024-05-10 10:29AM EDT | 110.00 | 5.00 | 3.00 | 3.80 | 0.00 | - | 18 | 67 | 25.54% |
| DFS241220P00115000 | 2024-05-17 2:13PM EDT | 115.00 | 5.60 | 4.80 | 6.40 | 0.00 | - | 1 | 4 | 27.97% |
| DFS241220P00120000 | 2024-06-11 3:29PM EDT | 120.00 | 7.40 | 6.30 | 8.30 | 0.00 | - | 3 | 10 | 26.73% |
| DFS241220P00125000 | 2024-06-13 12:45PM EDT | 125.00 | 9.90 | 9.40 | 10.40 | 0.00 | - | 3 | 58 | 24.92% |
| DFS241220P00130000 | 2024-04-24 2:10PM EDT | 130.00 | 10.95 | 10.70 | 13.10 | 0.00 | - | - | 1 | 23.57% |
| DFS241220P00140000 | 2024-04-01 11:40AM EDT | 140.00 | 15.92 | 18.20 | 19.30 | 0.00 | - | - | 2 | 18.27% |
© 2024 Yahoo. Todos los derechos reservados.