U.S. markets closed

Discover Financial Services (DFS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
122.00-0.33 (-0.27%)
Al cierre: 04:00PM EDT
121.22 -0.78 (-0.64%)
Fuera de horario: 05:35PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DFS250117C000450002024-01-10 4:01PM EDT45.0066.4862.8065.500.00-4120.00%
DFS250117C000500002024-06-07 2:06PM EDT50.0075.3070.1074.500.00-1458.06%
DFS250117C000550002023-05-22 9:42AM EDT55.0048.8060.5065.500.00-1130.00%
DFS250117C000600002024-01-17 10:55AM EDT60.0049.5050.1054.200.00-440.00%
DFS250117C000650002023-08-24 2:21PM EDT65.0029.7027.0027.900.00-230.00%
DFS250117C000700002024-05-21 10:28AM EDT70.0055.6950.8055.200.00-23065.89%
DFS250117C000750002023-11-27 3:20PM EDT75.0018.1038.7042.500.00-460.00%
DFS250117C000800002024-04-16 10:27AM EDT80.0040.2044.5049.200.00-18062.18%
DFS250117C000825002024-04-16 3:46PM EDT82.5040.0042.1046.800.00-156159.45%
DFS250117C000850002024-05-21 10:35AM EDT85.0041.3536.9041.300.00-24953.24%
DFS250117C000875002024-05-21 10:35AM EDT87.5039.2534.5038.800.00-71850.27%
DFS250117C000900002024-03-27 3:25PM EDT90.0040.2338.5043.000.00-34465.52%
DFS250117C000925002024-02-20 2:13PM EDT92.5038.0036.7041.400.00-37265.03%
DFS250117C000950002024-04-16 3:24PM EDT95.0030.5432.6034.900.00-48551.32%
DFS250117C000975002024-04-17 12:49PM EDT97.5028.7029.0033.000.00-25654.47%
DFS250117C001000002024-06-11 3:20PM EDT100.0026.5024.1028.100.00-561842.87%
DFS250117C001050002024-06-07 2:06PM EDT105.0024.9520.0024.300.00-121540.94%
DFS250117C001100002024-06-12 11:06AM EDT110.0021.1017.7019.200.00-114534.53%
DFS250117C001150002024-05-21 2:42PM EDT115.0017.6414.5015.800.00-510932.94%
DFS250117C001200002024-06-11 10:41AM EDT120.0013.6211.7012.800.00-110931.70%
DFS250117C001250002024-05-30 9:30AM EDT125.0010.889.1010.200.00-416030.70%
DFS250117C001300002024-05-30 9:30AM EDT130.008.236.807.800.00-827629.36%
DFS250117C001350002024-06-12 12:59PM EDT135.006.675.106.000.00-217228.75%
DFS250117C001400002024-06-12 3:59PM EDT140.004.763.604.500.00-318128.11%
DFS250117C001450002024-05-29 9:36AM EDT145.003.222.353.300.00-214327.52%
DFS250117C001500002024-06-05 3:41PM EDT150.002.251.752.400.00-149227.11%
DFS250117C001550002024-06-07 2:22PM EDT155.001.901.151.800.00-1014927.12%
DFS250117C001600002024-05-22 9:48AM EDT160.001.850.801.300.00-20025026.93%
DFS250117C001650002024-03-08 1:54PM EDT165.000.901.752.550.00-11235.14%
DFS250117C001700002024-06-10 2:11PM EDT170.001.560.102.750.00-13938.23%
DFS250117C001750002024-06-10 2:11PM EDT175.001.260.202.600.00-18039.69%
DFS250117C001800002024-03-13 2:19PM EDT180.000.800.052.500.00-4441.24%
DFS250117C001850002024-03-21 2:05PM EDT185.000.700.450.800.00-565732.91%
DFS250117C001900002024-03-28 1:18PM EDT190.000.850.052.550.00-6645.24%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DFS250117P000450002024-05-21 10:53AM EDT45.000.100.050.300.00-229459.47%
DFS250117P000475002023-09-11 3:15PM EDT47.501.150.651.400.00-12676.71%
DFS250117P000500002024-02-27 4:56PM EDT50.000.200.050.750.00-29460.99%
DFS250117P000550002024-05-20 9:38AM EDT55.000.150.002.250.00-13767.36%
DFS250117P000600002024-06-12 10:11AM EDT60.000.200.001.000.00-814751.61%
DFS250117P000650002024-06-12 10:11AM EDT65.000.200.000.800.00-444251.00%
DFS250117P000700002024-05-29 10:31AM EDT70.000.250.001.250.00-412750.73%
DFS250117P000750002024-06-14 2:31PM EDT75.000.510.000.60+0.06+13.33%1092438.55%
DFS250117P000800002024-06-04 3:26PM EDT80.000.740.300.950.00-541837.88%
DFS250117P000825002024-02-07 12:37PM EDT82.504.000.951.800.00-123142.16%
DFS250117P000850002024-06-04 11:51AM EDT85.001.000.001.700.00-513039.01%
DFS250117P000875002024-06-10 12:31PM EDT87.501.000.001.850.00-2019337.54%
DFS250117P000900002024-05-29 9:36AM EDT90.001.911.002.000.00-190836.01%
DFS250117P000925002024-04-18 12:13PM EDT92.502.580.002.100.00-428634.16%
DFS250117P000950002024-06-12 1:29PM EDT95.001.550.052.250.00-320332.53%
DFS250117P000975002024-06-04 12:01PM EDT97.501.890.152.400.00-111130.86%
DFS250117P001000002024-06-05 11:00AM EDT100.002.941.804.100.00-639535.47%
DFS250117P001050002024-06-11 3:39PM EDT105.003.391.755.000.00-114133.29%
DFS250117P001100002024-06-12 9:57AM EDT110.003.843.505.600.00-1027729.61%
DFS250117P001150002024-06-13 2:27PM EDT115.006.406.206.700.00-1140226.97%
DFS250117P001200002024-06-11 3:39PM EDT120.008.197.308.800.00-19626.30%
DFS250117P001250002024-06-05 10:57AM EDT125.0011.209.7011.400.00-14325.92%
DFS250117P001300002024-05-14 3:11PM EDT130.0013.3011.1015.000.00-12227.22%
DFS250117P001350002024-05-14 2:30PM EDT135.0016.3015.8017.700.00-210325.04%
DFS250117P001400002024-03-22 3:58PM EDT140.0018.5018.0021.800.00-8925.96%
DFS250117P001450002023-05-22 9:42AM EDT145.0045.2030.1032.600.00-11546.45%
DFS250117P001500002024-06-14 3:47PM EDT150.0028.5026.5030.20+2.47+9.49%11526.34%
DFS250117P001600002023-02-06 11:45AM EDT160.0043.5148.3050.700.00-10561.46%
DFS250117P001700002023-02-27 11:18AM EDT170.0056.6572.9074.600.00--0105.80%
DFS250117P001750002023-08-22 1:06PM EDT175.0086.1086.5088.600.00-200132.04%