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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240621C00045000 | 2023-10-04 11:55AM EDT | 45.00 | 42.80 | 42.80 | 43.80 | 0.00 | - | - | 1 | 0.00% |
| DFS240621C00050000 | 2023-11-03 10:15AM EDT | 50.00 | 37.65 | 45.90 | 46.90 | 0.00 | - | 7 | 7 | 0.00% |
| DFS240621C00060000 | 2023-08-22 11:44AM EDT | 60.00 | 32.55 | 29.50 | 30.40 | 0.00 | - | - | 5 | 0.00% |
| DFS240621C00065000 | 2023-10-23 10:24AM EDT | 65.00 | 20.94 | 22.20 | 25.20 | 0.00 | - | - | 9 | 0.00% |
| DFS240621C00070000 | 2024-05-21 3:05PM EDT | 70.00 | 55.50 | 50.70 | 53.80 | 0.00 | - | 115 | 1 | 205.27% |
| DFS240621C00075000 | 2024-05-22 2:01PM EDT | 75.00 | 50.68 | 45.00 | 48.90 | 0.00 | - | 2 | 12 | 282.76% |
| DFS240621C00080000 | 2024-06-10 2:25PM EDT | 80.00 | 45.00 | 40.00 | 43.90 | 0.00 | - | 3 | 3 | 252.83% |
| DFS240621C00082500 | 2023-12-19 11:48AM EDT | 82.50 | 27.90 | 16.40 | 18.60 | 0.00 | - | 1 | 5 | 0.00% |
| DFS240621C00085000 | 2024-05-21 3:05PM EDT | 85.00 | 40.10 | 34.70 | 39.00 | 0.00 | - | 140 | 0 | 227.93% |
| DFS240621C00090000 | 2024-05-21 3:04PM EDT | 90.00 | 35.40 | 29.70 | 34.00 | 0.00 | - | 115 | 6 | 200.49% |
| DFS240621C00092500 | 2024-05-21 3:05PM EDT | 92.50 | 32.90 | 27.20 | 31.50 | 0.00 | - | 75 | 0 | 187.11% |
| DFS240621C00095000 | 2024-05-21 3:05PM EDT | 95.00 | 30.20 | 24.70 | 29.00 | 0.00 | - | 576 | 0 | 174.02% |
| DFS240621C00097500 | 2024-05-21 3:05PM EDT | 97.50 | 27.50 | 22.20 | 26.50 | 0.00 | - | 100 | 1 | 161.08% |
| DFS240621C00100000 | 2024-05-22 9:33AM EDT | 100.00 | 25.20 | 19.70 | 24.00 | 0.00 | - | 2 | 2 | 148.29% |
| DFS240621C00105000 | 2024-05-21 3:04PM EDT | 105.00 | 19.60 | 14.70 | 19.10 | 0.00 | - | 300 | 1 | 125.34% |
| DFS240621C00110000 | 2024-06-11 3:29PM EDT | 110.00 | 12.00 | 9.70 | 14.10 | 0.00 | - | 8 | 176 | 99.80% |
| DFS240621C00115000 | 2024-06-03 12:06PM EDT | 115.00 | 6.92 | 5.00 | 9.10 | 0.00 | - | 3 | 334 | 73.54% |
| DFS240621C00118000 | 2024-05-22 12:38PM EDT | 118.00 | 8.20 | 2.20 | 6.00 | 0.00 | - | - | 1 | 55.18% |
| DFS240621C00119000 | 2024-06-14 2:32PM EDT | 119.00 | 3.32 | 1.35 | 5.60 | -3.88 | -53.89% | 1 | 1 | 58.89% |
| DFS240621C00120000 | 2024-06-14 1:40PM EDT | 120.00 | 2.80 | 0.55 | 4.80 | +0.46 | +19.66% | 2 | 458 | 55.57% |
| DFS240621C00121000 | 2024-06-14 3:57PM EDT | 121.00 | 1.85 | 1.85 | 2.70 | -0.25 | -11.90% | 2 | 6 | 32.23% |
| DFS240621C00122000 | 2024-06-11 3:07PM EDT | 122.00 | 2.00 | 0.75 | 1.60 | 0.00 | - | 5 | 14 | 23.73% |
| DFS240621C00123000 | 2024-06-14 2:33PM EDT | 123.00 | 0.90 | 0.85 | 1.10 | -0.16 | -15.09% | 1 | 11 | 22.90% |
| DFS240621C00124000 | 2024-06-14 3:14PM EDT | 124.00 | 0.75 | 0.45 | 0.75 | -0.08 | -9.64% | 5 | 6 | 22.80% |
| DFS240621C00125000 | 2024-06-14 12:44PM EDT | 125.00 | 0.53 | 0.30 | 0.55 | -0.07 | -11.67% | 11 | 376 | 23.88% |
| DFS240621C00126000 | 2024-06-14 10:18AM EDT | 126.00 | 0.30 | 0.15 | 0.35 | -0.02 | -6.25% | 2 | 20 | 23.68% |
| DFS240621C00127000 | 2024-06-14 3:32PM EDT | 127.00 | 0.15 | 0.05 | 2.25 | -0.10 | -40.00% | 2 | 144 | 62.48% |
| DFS240621C00128000 | 2024-06-13 2:32PM EDT | 128.00 | 0.17 | 0.00 | 0.65 | +0.02 | +13.33% | 1 | 38 | 38.09% |
| DFS240621C00129000 | 2024-06-10 10:19AM EDT | 129.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 2 | 24 | 51.32% |
| DFS240621C00130000 | 2024-06-14 2:13PM EDT | 130.00 | 0.07 | 0.00 | 1.20 | -0.20 | -74.07% | 1 | 1,318 | 57.30% |
| DFS240621C00131000 | 2024-06-10 3:59PM EDT | 131.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 35.30% |
| DFS240621C00132000 | 2024-05-31 10:21AM EDT | 132.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 62.89% |
| DFS240621C00133000 | 2024-06-12 2:25PM EDT | 133.00 | 0.07 | 0.00 | 2.20 | 0.00 | - | - | 4 | 66.50% |
| DFS240621C00134000 | 2024-06-13 11:27AM EDT | 134.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 54.64% |
| DFS240621C00135000 | 2024-06-11 3:42PM EDT | 135.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 3,982 | 40.43% |
| DFS240621C00138000 | 2024-06-13 2:15PM EDT | 138.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 82.86% |
| DFS240621C00140000 | 2024-06-14 2:35PM EDT | 140.00 | 0.06 | 0.00 | 0.10 | +0.03 | +100.00% | 3 | 842 | 51.95% |
| DFS240621C00145000 | 2024-06-10 12:20PM EDT | 145.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 2 | 122 | 88.13% |
| DFS240621C00150000 | 2024-06-03 9:47AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 131 | 66.02% |
| DFS240621C00155000 | 2024-04-17 3:01PM EDT | 155.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 84.96% |
| DFS240621C00160000 | 2024-06-05 3:36PM EDT | 160.00 | 1.60 | 0.00 | 2.40 | 0.00 | - | 1 | 19 | 146.83% |
| DFS240621C00165000 | 2024-04-24 1:14PM EDT | 165.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 91.02% |
| DFS240621C00170000 | 2024-02-29 10:32AM EDT | 170.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 1 | 4 | 121.88% |
| DFS240621C00175000 | 2024-02-21 10:30AM EDT | 175.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 130.47% |
| DFS240621C00180000 | 2024-03-12 12:45PM EDT | 180.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 119.14% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240621P00045000 | 2024-02-26 11:03AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| DFS240621P00050000 | 2024-05-10 10:28AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 126 | 237.50% |
| DFS240621P00055000 | 2024-05-01 12:50PM EDT | 55.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 5 | 20 | 240.63% |
| DFS240621P00060000 | 2024-03-19 12:02PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 273.05% |
| DFS240621P00065000 | 2024-04-10 9:35AM EDT | 65.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 14 | 72 | 245.51% |
| DFS240621P00070000 | 2024-04-11 10:07AM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 244 | 272.46% |
| DFS240621P00075000 | 2024-04-16 11:07AM EDT | 75.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 8 | 177 | 244.04% |
| DFS240621P00080000 | 2024-05-01 12:40PM EDT | 80.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 14 | 199 | 128.13% |
| DFS240621P00082500 | 2024-05-29 3:08PM EDT | 82.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 103 | 204.40% |
| DFS240621P00085000 | 2024-04-15 9:30AM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 175 | 50.00% |
| DFS240621P00087500 | 2024-04-18 9:34AM EDT | 87.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 127 | 179.49% |
| DFS240621P00090000 | 2024-04-26 1:24PM EDT | 90.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 371 | 129.88% |
| DFS240621P00092500 | 2024-05-13 3:43PM EDT | 92.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 0 | 87.50% |
| DFS240621P00095000 | 2024-04-22 3:16PM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DFS240621P00097500 | 2024-06-04 11:41AM EDT | 97.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 30 | 132.67% |
| DFS240621P00100000 | 2024-06-07 2:03PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 353 | 65.63% |
| DFS240621P00105000 | 2024-06-14 3:27PM EDT | 105.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 10 | 497 | 51.17% |
| DFS240621P00110000 | 2024-06-11 3:32PM EDT | 110.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 7 | 276 | 50.59% |
| DFS240621P00111000 | 2024-06-11 9:38AM EDT | 111.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 7 | 56.45% |
| DFS240621P00113000 | 2024-06-13 10:10AM EDT | 113.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 9 | 24 | 40.14% |
| DFS240621P00115000 | 2024-06-14 11:23AM EDT | 115.00 | 0.06 | 0.00 | 1.20 | -0.14 | -70.00% | 1 | 189 | 56.40% |
| DFS240621P00116000 | 2024-06-13 10:35AM EDT | 116.00 | 0.10 | 0.00 | 0.30 | -0.12 | -54.55% | 1 | 12 | 30.96% |
| DFS240621P00117000 | 2024-06-14 2:21PM EDT | 117.00 | 0.14 | 0.00 | 2.30 | -0.68 | -82.93% | 1 | 17 | 65.92% |
| DFS240621P00118000 | 2024-06-14 10:02AM EDT | 118.00 | 0.30 | 0.00 | 2.35 | -0.05 | -14.29% | 1 | 39 | 60.94% |
| DFS240621P00119000 | 2024-06-14 12:38PM EDT | 119.00 | 0.40 | 0.00 | 2.50 | +0.10 | +33.33% | 30 | 64 | 57.30% |
| DFS240621P00120000 | 2024-06-14 10:12AM EDT | 120.00 | 0.62 | 0.05 | 0.80 | -0.08 | -11.43% | 4 | 3,637 | 24.02% |
| DFS240621P00121000 | 2024-06-14 3:45PM EDT | 121.00 | 0.85 | 0.55 | 1.05 | -0.35 | -29.17% | 17 | 61 | 22.32% |
| DFS240621P00122000 | 2024-06-13 3:38PM EDT | 122.00 | 1.47 | 0.00 | 3.50 | 0.00 | - | 10 | 48 | 51.95% |
| DFS240621P00123000 | 2024-06-14 10:14AM EDT | 123.00 | 1.99 | 1.75 | 2.50 | -0.23 | -10.36% | 11 | 21 | 28.96% |
| DFS240621P00125000 | 2024-06-11 3:21PM EDT | 125.00 | 3.77 | 2.65 | 4.00 | 0.00 | - | 5 | 90 | 31.93% |
| DFS240621P00130000 | 2024-06-14 12:18PM EDT | 130.00 | 7.77 | 6.00 | 10.20 | -1.88 | -19.48% | 1 | 89 | 75.64% |
| DFS240621P00135000 | 2024-05-21 10:15AM EDT | 135.00 | 10.82 | 11.10 | 15.40 | 0.00 | - | 4 | 1 | 99.90% |
| DFS240621P00140000 | 2023-07-13 10:38AM EDT | 140.00 | 22.40 | 35.40 | 38.50 | 0.00 | - | - | 1 | 377.93% |
| DFS240621P00145000 | 2023-07-14 11:45AM EDT | 145.00 | 28.30 | 40.10 | 44.00 | 0.00 | - | - | 1 | 400.83% |
| DFS240621P00185000 | 2024-05-22 3:53PM EDT | 185.00 | 61.11 | 62.00 | 65.20 | 0.00 | - | - | 0 | 173.24% |
| DFS240621P00190000 | 2024-05-22 3:53PM EDT | 190.00 | 66.08 | 66.20 | 70.20 | 0.00 | - | - | 2 | 151.56% |
© 2024 Yahoo. Todos los derechos reservados.