U.S. markets open in 5 hours 49 minutes
F S&P 500
5,535.25 -8.25 (-0.15%) F Dow Jones
39,492.00 -48.00 (-0.12%) F Nasdaq
19,970.50 -42.00 (-0.21%) E-mini Russell 2000 Index Futur
2,041.40 +0.90 (+0.04%) Petróleo
80.85 -0.05 (-0.06%) Oro
2,312.40 -0.80 (-0.03%)
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 | 57.18% |
| 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 | 21.14% |
| DFS241220C00105000 | 2024-03-26 11:32AM EDT | 105.00 | 26.05 | 25.70 | 27.90 | 0.00 | - | 1 | 1 | 49.32% |
| DFS241220C00110000 | 2024-05-10 11:27AM EDT | 110.00 | 19.57 | 19.10 | 21.30 | 0.00 | - | 1 | 1 | 37.18% |
| DFS241220C00115000 | 2024-05-07 2:21PM EDT | 115.00 | 16.95 | 14.50 | 15.70 | 0.00 | - | 1 | 4 | 28.97% |
| DFS241220C00120000 | 2024-06-18 2:20PM EDT | 120.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS241220C00125000 | 2024-06-25 2:35PM EDT | 125.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DFS241220C00130000 | 2024-06-25 2:35PM EDT | 130.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DFS241220C00135000 | 2024-06-17 11:19AM EDT | 135.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DFS241220C00140000 | 2024-06-25 2:09PM EDT | 140.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DFS241220C00145000 | 2024-06-24 10:30AM EDT | 145.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DFS241220C00150000 | 2024-06-25 10:50AM EDT | 150.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DFS241220C00155000 | 2024-06-17 3:56PM EDT | 155.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DFS241220C00160000 | 2024-05-20 11:21AM EDT | 160.00 | 1.40 | 0.00 | 1.60 | 0.00 | - | 1 | 9 | 29.15% |
| DFS241220C00165000 | 2024-06-12 12:33PM EDT | 165.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DFS241220C00170000 | 2024-06-14 11:55AM EDT | 170.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DFS241220C00175000 | 2024-03-27 2:13PM EDT | 175.00 | 1.10 | 0.65 | 1.15 | 0.00 | - | 1 | 6 | 33.30% |
| DFS241220C00190000 | 2024-06-12 2:21PM EDT | 190.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
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 | 56.35% |
| DFS241220P00085000 | 2024-03-20 9:30AM EDT | 85.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DFS241220P00090000 | 2024-06-20 9:47AM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS241220P00095000 | 2024-05-23 9:36AM EDT | 95.00 | 1.59 | 0.00 | 1.60 | 0.00 | - | 5 | 75 | 34.46% |
| DFS241220P00100000 | 2024-06-10 2:56PM EDT | 100.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| DFS241220P00105000 | 2024-06-10 9:30AM EDT | 105.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| DFS241220P00110000 | 2024-06-20 1:47PM EDT | 110.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| DFS241220P00115000 | 2024-05-17 2:13PM EDT | 115.00 | 5.60 | 4.80 | 6.40 | 0.00 | - | 1 | 4 | 32.43% |
| DFS241220P00120000 | 2024-06-11 3:29PM EDT | 120.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DFS241220P00125000 | 2024-06-26 1:45PM EDT | 125.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| DFS241220P00130000 | 2024-04-24 2:10PM EDT | 130.00 | 10.95 | 10.70 | 13.10 | 0.00 | - | - | 1 | 29.99% |
| DFS241220P00140000 | 2024-04-01 11:40AM EDT | 140.00 | 15.92 | 18.20 | 19.30 | 0.00 | - | - | 2 | 28.22% |
© 2024 Yahoo. Todos los derechos reservados.