U.S. markets open in 5 hours 50 minutes
F S&P 500
5,535.50 -8.00 (-0.14%) F Dow Jones
39,492.00 -48.00 (-0.12%) F Nasdaq
19,968.00 -44.50 (-0.22%) E-mini Russell 2000 Index Futur
2,041.30 +0.80 (+0.04%) Petróleo
80.81 -0.09 (-0.11%) Oro
2,311.60 -1.60 (-0.07%)
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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS260116C00045000 | 2024-03-28 1:36PM EDT | 45.00 | 85.80 | 81.00 | 85.50 | 0.00 | - | 2 | 8 | 65.34% |
| DFS260116C00050000 | 2024-02-21 10:53AM EDT | 50.00 | 74.00 | 74.50 | 79.50 | 0.00 | - | 22 | 23 | 51.18% |
| DFS260116C00065000 | 2024-06-07 1:16PM EDT | 65.00 | 61.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS260116C00070000 | 2024-05-21 10:28AM EDT | 70.00 | 57.31 | 58.50 | 63.50 | 0.00 | - | 2 | 4 | 50.98% |
| DFS260116C00075000 | 2024-01-19 2:55PM EDT | 75.00 | 30.40 | 41.00 | 42.10 | 0.00 | - | 5 | 17 | 0.00% |
| DFS260116C00080000 | 2024-01-26 3:18PM EDT | 80.00 | 33.80 | 45.60 | 50.40 | 0.00 | - | 1 | 3 | 40.33% |
| DFS260116C00085000 | 2024-06-17 9:50AM EDT | 85.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS260116C00090000 | 2024-01-25 3:07PM EDT | 90.00 | 25.38 | 38.00 | 42.90 | 0.00 | - | 1 | 17 | 39.07% |
| DFS260116C00095000 | 2024-04-22 2:06PM EDT | 95.00 | 41.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DFS260116C00100000 | 2024-02-27 2:00PM EDT | 100.00 | 33.80 | 38.50 | 42.60 | 0.00 | - | 1 | 22 | 51.17% |
| DFS260116C00105000 | 2024-03-01 10:55AM EDT | 105.00 | 29.50 | 36.70 | 38.60 | 0.00 | - | 1 | 52 | 48.28% |
| DFS260116C00110000 | 2024-03-08 3:04PM EDT | 110.00 | 27.50 | 29.20 | 31.40 | 0.00 | - | 100 | 191 | 39.53% |
| DFS260116C00115000 | 2024-06-25 12:12PM EDT | 115.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DFS260116C00120000 | 2024-06-25 12:12PM EDT | 120.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DFS260116C00125000 | 2024-06-11 10:41AM EDT | 125.00 | 18.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS260116C00130000 | 2024-05-21 11:21AM EDT | 130.00 | 18.80 | 17.50 | 21.00 | 0.00 | - | 141 | 175 | 36.88% |
| DFS260116C00135000 | 2024-03-25 11:23AM EDT | 135.00 | 17.10 | 19.40 | 21.10 | 0.00 | - | 1 | 30 | 39.95% |
| DFS260116C00140000 | 2024-06-11 2:05PM EDT | 140.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DFS260116C00145000 | 2024-03-12 1:45PM EDT | 145.00 | 12.52 | 10.20 | 13.10 | 0.00 | - | - | 50 | 32.21% |
| DFS260116C00150000 | 2024-02-23 10:42AM EDT | 150.00 | 10.20 | 10.60 | 12.90 | 0.00 | - | 1 | 22 | 34.12% |
| DFS260116C00155000 | 2024-02-26 3:22PM EDT | 155.00 | 8.50 | 9.40 | 11.40 | 0.00 | - | 3 | 3 | 33.71% |
| DFS260116C00160000 | 2024-05-09 12:27PM EDT | 160.00 | 7.99 | 5.40 | 8.80 | 0.00 | - | 2 | 34 | 31.16% |
| DFS260116C00165000 | 2024-02-20 11:46AM EDT | 165.00 | 7.38 | 7.10 | 9.00 | 0.00 | - | 20 | 22 | 33.27% |
| DFS260116C00175000 | 2024-02-21 12:38PM EDT | 175.00 | 5.60 | 4.10 | 7.10 | 0.00 | - | - | 2 | 32.95% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS260116P00045000 | 2023-10-24 2:47PM EDT | 45.00 | 2.55 | 1.20 | 2.00 | 0.00 | - | 1 | 19 | 56.06% |
| DFS260116P00050000 | 2024-02-20 11:32AM EDT | 50.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 56.37% |
| DFS260116P00055000 | 2024-01-29 10:30AM EDT | 55.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| DFS260116P00060000 | 2024-02-21 1:00PM EDT | 60.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 13 | 58.61% |
| DFS260116P00065000 | 2024-02-20 11:14AM EDT | 65.00 | 1.94 | 0.05 | 4.70 | 0.00 | - | 5 | 11 | 52.33% |
| DFS260116P00070000 | 2024-06-25 2:44PM EDT | 70.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DFS260116P00075000 | 2024-06-20 11:38AM EDT | 75.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DFS260116P00080000 | 2024-06-20 9:30AM EDT | 80.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DFS260116P00085000 | 2024-06-21 11:23AM EDT | 85.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DFS260116P00090000 | 2024-06-25 10:03AM EDT | 90.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DFS260116P00095000 | 2024-06-18 1:04PM EDT | 95.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DFS260116P00100000 | 2024-04-25 11:36AM EDT | 100.00 | 7.50 | 5.90 | 8.30 | 0.00 | - | 2 | 272 | 32.88% |
| DFS260116P00105000 | 2024-05-20 2:02PM EDT | 105.00 | 8.37 | 5.10 | 9.30 | 0.00 | - | 1 | 64 | 31.03% |
| DFS260116P00110000 | 2024-04-25 12:03PM EDT | 110.00 | 10.40 | 8.10 | 12.00 | 0.00 | - | 1 | 153 | 32.14% |
| DFS260116P00115000 | 2024-06-26 3:04PM EDT | 115.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DFS260116P00120000 | 2024-06-18 12:14PM EDT | 120.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DFS260116P00125000 | 2024-02-20 1:29PM EDT | 125.00 | 16.76 | 13.10 | 17.30 | 0.00 | - | 2 | 7 | 28.19% |
| DFS260116P00130000 | 2024-05-21 11:21AM EDT | 130.00 | 18.04 | 14.10 | 18.80 | 0.00 | - | - | 141 | 25.88% |
| DFS260116P00150000 | 2024-06-05 2:58PM EDT | 150.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS260116P00160000 | 2024-03-19 9:38AM EDT | 160.00 | 41.40 | 36.00 | 41.00 | 0.00 | - | 2 | 2 | 26.76% |
| DFS260116P00165000 | 2024-01-18 10:48AM EDT | 165.00 | 64.00 | 53.30 | 57.20 | 0.00 | - | 1 | 0 | 47.67% |
© 2024 Yahoo. Todos los derechos reservados.