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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS250117C00045000 | 2024-01-10 4:01PM EDT | 45.00 | 66.48 | 62.80 | 65.50 | 0.00 | - | 4 | 12 | 0.00% |
| DFS250117C00050000 | 2024-06-07 2:06PM EDT | 50.00 | 75.30 | 70.10 | 74.50 | 0.00 | - | 1 | 4 | 58.20% |
| DFS250117C00055000 | 2023-05-22 9:42AM EDT | 55.00 | 48.80 | 60.50 | 65.50 | 0.00 | - | 11 | 3 | 0.00% |
| DFS250117C00060000 | 2024-01-17 10:55AM EDT | 60.00 | 49.50 | 50.10 | 54.20 | 0.00 | - | 4 | 4 | 0.00% |
| DFS250117C00065000 | 2023-08-24 2:21PM EDT | 65.00 | 29.70 | 27.00 | 27.90 | 0.00 | - | 2 | 3 | 0.00% |
| DFS250117C00070000 | 2024-05-21 10:28AM EDT | 70.00 | 55.69 | 50.80 | 55.20 | 0.00 | - | 2 | 30 | 66.05% |
| DFS250117C00075000 | 2023-11-27 3:20PM EDT | 75.00 | 18.10 | 38.70 | 42.50 | 0.00 | - | 4 | 6 | 0.00% |
| DFS250117C00080000 | 2024-04-16 10:27AM EDT | 80.00 | 40.20 | 44.50 | 49.20 | 0.00 | - | 1 | 80 | 62.32% |
| DFS250117C00082500 | 2024-04-16 3:46PM EDT | 82.50 | 40.00 | 42.10 | 46.80 | 0.00 | - | 15 | 61 | 59.58% |
| DFS250117C00085000 | 2024-05-21 10:35AM EDT | 85.00 | 41.35 | 36.90 | 41.30 | 0.00 | - | 2 | 49 | 53.36% |
| DFS250117C00087500 | 2024-05-21 10:35AM EDT | 87.50 | 39.25 | 34.50 | 38.80 | 0.00 | - | 7 | 18 | 50.39% |
| DFS250117C00090000 | 2024-03-27 3:25PM EDT | 90.00 | 40.23 | 38.50 | 43.00 | 0.00 | - | 3 | 44 | 65.67% |
| DFS250117C00092500 | 2024-02-20 2:13PM EDT | 92.50 | 38.00 | 36.70 | 41.40 | 0.00 | - | 3 | 72 | 65.18% |
| DFS250117C00095000 | 2024-04-16 3:24PM EDT | 95.00 | 30.54 | 32.60 | 34.90 | 0.00 | - | 4 | 85 | 51.45% |
| DFS250117C00097500 | 2024-04-17 12:49PM EDT | 97.50 | 28.70 | 29.00 | 33.00 | 0.00 | - | 2 | 56 | 54.60% |
| DFS250117C00100000 | 2024-06-11 3:20PM EDT | 100.00 | 26.50 | 24.10 | 28.10 | 0.00 | - | 5 | 618 | 42.96% |
| DFS250117C00105000 | 2024-06-07 2:06PM EDT | 105.00 | 24.95 | 20.00 | 24.30 | 0.00 | - | 1 | 215 | 41.03% |
| DFS250117C00110000 | 2024-06-12 11:06AM EDT | 110.00 | 21.10 | 17.70 | 19.20 | 0.00 | - | 1 | 145 | 34.61% |
| DFS250117C00115000 | 2024-05-21 2:42PM EDT | 115.00 | 17.64 | 14.50 | 15.80 | 0.00 | - | 5 | 109 | 33.02% |
| DFS250117C00120000 | 2024-06-11 10:41AM EDT | 120.00 | 13.62 | 11.70 | 12.80 | 0.00 | - | 1 | 109 | 31.78% |
| DFS250117C00125000 | 2024-05-30 9:30AM EDT | 125.00 | 10.88 | 9.10 | 10.20 | 0.00 | - | 4 | 160 | 30.77% |
| DFS250117C00130000 | 2024-05-30 9:30AM EDT | 130.00 | 8.23 | 6.80 | 7.80 | 0.00 | - | 8 | 276 | 29.43% |
| DFS250117C00135000 | 2024-06-12 12:59PM EDT | 135.00 | 6.67 | 5.10 | 6.00 | 0.00 | - | 2 | 172 | 28.82% |
| DFS250117C00140000 | 2024-06-12 3:59PM EDT | 140.00 | 4.76 | 3.60 | 4.50 | 0.00 | - | 3 | 181 | 28.17% |
| DFS250117C00145000 | 2024-05-29 9:36AM EDT | 145.00 | 3.22 | 2.35 | 3.30 | 0.00 | - | 2 | 143 | 27.58% |
| DFS250117C00150000 | 2024-06-05 3:41PM EDT | 150.00 | 2.25 | 1.75 | 2.40 | 0.00 | - | 1 | 492 | 27.17% |
| DFS250117C00155000 | 2024-06-07 2:22PM EDT | 155.00 | 1.90 | 1.15 | 1.80 | 0.00 | - | 10 | 149 | 27.19% |
| DFS250117C00160000 | 2024-05-22 9:48AM EDT | 160.00 | 1.85 | 0.80 | 1.30 | 0.00 | - | 200 | 250 | 26.99% |
| DFS250117C00165000 | 2024-03-08 1:54PM EDT | 165.00 | 0.90 | 1.75 | 2.55 | 0.00 | - | 1 | 12 | 35.22% |
| DFS250117C00170000 | 2024-06-10 2:11PM EDT | 170.00 | 1.56 | 0.10 | 2.75 | 0.00 | - | 1 | 39 | 38.32% |
| DFS250117C00175000 | 2024-06-10 2:11PM EDT | 175.00 | 1.26 | 0.20 | 2.60 | 0.00 | - | 1 | 80 | 39.78% |
| DFS250117C00180000 | 2024-03-13 2:19PM EDT | 180.00 | 0.80 | 0.05 | 2.50 | 0.00 | - | 4 | 4 | 41.33% |
| DFS250117C00185000 | 2024-03-21 2:05PM EDT | 185.00 | 0.70 | 0.45 | 0.80 | 0.00 | - | 56 | 57 | 32.98% |
| DFS250117C00190000 | 2024-03-28 1:18PM EDT | 190.00 | 0.85 | 0.05 | 2.55 | 0.00 | - | 6 | 6 | 45.34% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS250117P00045000 | 2024-05-21 10:53AM EDT | 45.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 2 | 294 | 59.67% |
| DFS250117P00047500 | 2023-09-11 3:15PM EDT | 47.50 | 1.15 | 0.65 | 1.40 | 0.00 | - | 1 | 26 | 76.88% |
| DFS250117P00050000 | 2024-02-27 4:56PM EDT | 50.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 94 | 61.13% |
| DFS250117P00055000 | 2024-05-20 9:38AM EDT | 55.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 1 | 37 | 67.51% |
| DFS250117P00060000 | 2024-06-12 10:11AM EDT | 60.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 8 | 147 | 51.76% |
| DFS250117P00065000 | 2024-06-12 10:11AM EDT | 65.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 4 | 442 | 51.12% |
| DFS250117P00070000 | 2024-05-29 10:31AM EDT | 70.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 4 | 127 | 50.85% |
| DFS250117P00075000 | 2024-06-14 2:31PM EDT | 75.00 | 0.51 | 0.00 | 0.60 | +0.06 | +13.33% | 10 | 924 | 38.62% |
| DFS250117P00080000 | 2024-06-04 3:26PM EDT | 80.00 | 0.74 | 0.30 | 0.95 | 0.00 | - | 5 | 418 | 37.96% |
| DFS250117P00082500 | 2024-02-07 12:37PM EDT | 82.50 | 4.00 | 0.95 | 1.80 | 0.00 | - | 1 | 231 | 42.26% |
| DFS250117P00085000 | 2024-06-04 11:51AM EDT | 85.00 | 1.00 | 0.00 | 1.70 | 0.00 | - | 5 | 130 | 39.10% |
| DFS250117P00087500 | 2024-06-10 12:31PM EDT | 87.50 | 1.00 | 0.00 | 1.85 | 0.00 | - | 20 | 193 | 37.62% |
| DFS250117P00090000 | 2024-05-29 9:36AM EDT | 90.00 | 1.91 | 1.00 | 2.00 | 0.00 | - | 1 | 908 | 36.10% |
| DFS250117P00092500 | 2024-04-18 12:13PM EDT | 92.50 | 2.58 | 0.00 | 2.10 | 0.00 | - | 4 | 286 | 34.23% |
| DFS250117P00095000 | 2024-06-12 1:29PM EDT | 95.00 | 1.55 | 0.05 | 2.25 | 0.00 | - | 3 | 203 | 32.61% |
| DFS250117P00097500 | 2024-06-04 12:01PM EDT | 97.50 | 1.89 | 0.15 | 2.40 | 0.00 | - | 1 | 111 | 30.93% |
| DFS250117P00100000 | 2024-06-05 11:00AM EDT | 100.00 | 2.94 | 1.80 | 4.10 | 0.00 | - | 6 | 395 | 35.56% |
| DFS250117P00105000 | 2024-06-11 3:39PM EDT | 105.00 | 3.39 | 1.75 | 5.00 | 0.00 | - | 1 | 141 | 33.37% |
| DFS250117P00110000 | 2024-06-12 9:57AM EDT | 110.00 | 3.84 | 3.50 | 5.60 | 0.00 | - | 10 | 277 | 29.68% |
| DFS250117P00115000 | 2024-06-13 2:27PM EDT | 115.00 | 6.40 | 6.20 | 6.70 | 0.00 | - | 11 | 402 | 27.03% |
| DFS250117P00120000 | 2024-06-11 3:39PM EDT | 120.00 | 8.19 | 7.30 | 8.80 | 0.00 | - | 1 | 96 | 26.36% |
| DFS250117P00125000 | 2024-06-05 10:57AM EDT | 125.00 | 11.20 | 9.70 | 11.40 | 0.00 | - | 1 | 43 | 25.98% |
| DFS250117P00130000 | 2024-05-14 3:11PM EDT | 130.00 | 13.30 | 11.10 | 15.00 | 0.00 | - | 1 | 22 | 27.28% |
| DFS250117P00135000 | 2024-05-14 2:30PM EDT | 135.00 | 16.30 | 15.80 | 17.70 | 0.00 | - | 2 | 103 | 25.10% |
| DFS250117P00140000 | 2024-03-22 3:58PM EDT | 140.00 | 18.50 | 18.00 | 21.80 | 0.00 | - | 8 | 9 | 26.02% |
| DFS250117P00145000 | 2023-05-22 9:42AM EDT | 145.00 | 45.20 | 30.10 | 32.60 | 0.00 | - | 11 | 5 | 46.55% |
| DFS250117P00150000 | 2024-06-14 3:47PM EDT | 150.00 | 28.50 | 26.50 | 30.20 | +2.47 | +9.49% | 1 | 15 | 26.40% |
| DFS250117P00160000 | 2023-02-06 11:45AM EDT | 160.00 | 43.51 | 48.30 | 50.70 | 0.00 | - | 10 | 5 | 61.60% |
| DFS250117P00170000 | 2023-02-27 11:18AM EDT | 170.00 | 56.65 | 72.90 | 74.60 | 0.00 | - | - | 0 | 106.05% |
| DFS250117P00175000 | 2023-08-22 1:06PM EDT | 175.00 | 86.10 | 86.50 | 88.60 | 0.00 | - | 20 | 0 | 132.35% |
© 2024 Yahoo. Todos los derechos reservados.