U.S. markets closed

Discover Financial Services (DFS)

NYSE - NYSE Precio retrasado. 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 comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DFS240621C000450002023-10-04 11:55AM EDT45.0042.8042.8043.800.00--10.00%
DFS240621C000500002023-11-03 10:15AM EDT50.0037.6545.9046.900.00-770.00%
DFS240621C000600002023-08-22 11:44AM EDT60.0032.5529.5030.400.00--50.00%
DFS240621C000650002023-10-23 10:24AM EDT65.0020.9422.2025.200.00--90.00%
DFS240621C000700002024-05-21 3:05PM EDT70.0055.5050.7053.800.00-1151205.27%
DFS240621C000750002024-05-22 2:01PM EDT75.0050.6845.0048.900.00-212282.76%
DFS240621C000800002024-06-10 2:25PM EDT80.0045.0040.0043.900.00-33252.83%
DFS240621C000825002023-12-19 11:48AM EDT82.5027.9016.4018.600.00-150.00%
DFS240621C000850002024-05-21 3:05PM EDT85.0040.1034.7039.000.00-1400227.93%
DFS240621C000900002024-05-21 3:04PM EDT90.0035.4029.7034.000.00-1156200.49%
DFS240621C000925002024-05-21 3:05PM EDT92.5032.9027.2031.500.00-750187.11%
DFS240621C000950002024-05-21 3:05PM EDT95.0030.2024.7029.000.00-5760174.02%
DFS240621C000975002024-05-21 3:05PM EDT97.5027.5022.2026.500.00-1001161.08%
DFS240621C001000002024-05-22 9:33AM EDT100.0025.2019.7024.000.00-22148.29%
DFS240621C001050002024-05-21 3:04PM EDT105.0019.6014.7019.100.00-3001125.34%
DFS240621C001100002024-06-11 3:29PM EDT110.0012.009.7014.100.00-817699.80%
DFS240621C001150002024-06-03 12:06PM EDT115.006.925.009.100.00-333473.54%
DFS240621C001180002024-05-22 12:38PM EDT118.008.202.206.000.00--155.18%
DFS240621C001190002024-06-14 2:32PM EDT119.003.321.355.60-3.88-53.89%1158.89%
DFS240621C001200002024-06-14 1:40PM EDT120.002.800.554.80+0.46+19.66%245855.57%
DFS240621C001210002024-06-14 3:57PM EDT121.001.851.852.70-0.25-11.90%2632.23%
DFS240621C001220002024-06-11 3:07PM EDT122.002.000.751.600.00-51423.73%
DFS240621C001230002024-06-14 2:33PM EDT123.000.900.851.10-0.16-15.09%11122.90%
DFS240621C001240002024-06-14 3:14PM EDT124.000.750.450.75-0.08-9.64%5622.80%
DFS240621C001250002024-06-14 12:44PM EDT125.000.530.300.55-0.07-11.67%1137623.88%
DFS240621C001260002024-06-14 10:18AM EDT126.000.300.150.35-0.02-6.25%22023.68%
DFS240621C001270002024-06-14 3:32PM EDT127.000.150.052.25-0.10-40.00%214462.48%
DFS240621C001280002024-06-13 2:32PM EDT128.000.170.000.65+0.02+13.33%13838.09%
DFS240621C001290002024-06-10 10:19AM EDT129.000.500.002.200.00-22451.32%
DFS240621C001300002024-06-14 2:13PM EDT130.000.070.001.20-0.20-74.07%11,31857.30%
DFS240621C001310002024-06-10 3:59PM EDT131.000.310.000.200.00-1435.30%
DFS240621C001320002024-05-31 10:21AM EDT132.000.100.002.200.00-1562.89%
DFS240621C001330002024-06-12 2:25PM EDT133.000.070.002.200.00--466.50%
DFS240621C001340002024-06-13 11:27AM EDT134.000.060.000.500.00-1154.64%
DFS240621C001350002024-06-11 3:42PM EDT135.000.070.000.100.00-103,98240.43%
DFS240621C001380002024-06-13 2:15PM EDT138.000.060.002.150.00-1182.86%
DFS240621C001400002024-06-14 2:35PM EDT140.000.060.000.10+0.03+100.00%384251.95%
DFS240621C001450002024-06-10 12:20PM EDT145.000.010.001.150.00-212288.13%
DFS240621C001500002024-06-03 9:47AM EDT150.000.050.000.100.00-113166.02%
DFS240621C001550002024-04-17 3:01PM EDT155.000.200.000.250.00-12184.96%
DFS240621C001600002024-06-05 3:36PM EDT160.001.600.002.400.00-119146.83%
DFS240621C001650002024-04-24 1:14PM EDT165.000.150.000.100.00-1791.02%
DFS240621C001700002024-02-29 10:32AM EDT170.000.100.100.350.00-14121.88%
DFS240621C001750002024-02-21 10:30AM EDT175.000.350.000.450.00-14130.47%
DFS240621C001800002024-03-12 12:45PM EDT180.000.150.000.150.00--1119.14%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DFS240621P000450002024-02-26 11:03AM EDT45.000.050.000.000.00-13350.00%
DFS240621P000500002024-05-10 10:28AM EDT50.000.030.000.050.00-2126237.50%
DFS240621P000550002024-05-01 12:50PM EDT55.000.090.000.150.00-520240.63%
DFS240621P000600002024-03-19 12:02PM EDT60.000.050.000.750.00-137273.05%
DFS240621P000650002024-04-10 9:35AM EDT65.000.010.000.750.00-1472245.51%
DFS240621P000700002024-04-11 10:07AM EDT70.000.050.002.150.00-2244272.46%
DFS240621P000750002024-04-16 11:07AM EDT75.000.100.002.150.00-8177244.04%
DFS240621P000800002024-05-01 12:40PM EDT80.000.070.000.100.00-14199128.13%
DFS240621P000825002024-05-29 3:08PM EDT82.500.050.002.150.00-2103204.40%
DFS240621P000850002024-04-15 9:30AM EDT85.000.140.000.000.00-617550.00%
DFS240621P000875002024-04-18 9:34AM EDT87.500.150.002.150.00-2127179.49%
DFS240621P000900002024-04-26 1:24PM EDT90.000.050.000.700.00-1371129.88%
DFS240621P000925002024-05-13 3:43PM EDT92.500.050.000.100.00-25087.50%
DFS240621P000950002024-04-22 3:16PM EDT95.000.170.000.000.00-6050.00%
DFS240621P000975002024-06-04 11:41AM EDT97.500.050.002.150.00-230132.67%
DFS240621P001000002024-06-07 2:03PM EDT100.000.050.000.100.00-135365.63%
DFS240621P001050002024-06-14 3:27PM EDT105.000.010.000.10-0.09-90.00%1049751.17%
DFS240621P001100002024-06-11 3:32PM EDT110.000.070.000.250.00-727650.59%
DFS240621P001110002024-06-11 9:38AM EDT111.000.050.000.500.00--756.45%
DFS240621P001130002024-06-13 10:10AM EDT113.000.110.000.250.00-92440.14%
DFS240621P001150002024-06-14 11:23AM EDT115.000.060.001.20-0.14-70.00%118956.40%
DFS240621P001160002024-06-13 10:35AM EDT116.000.100.000.30-0.12-54.55%11230.96%
DFS240621P001170002024-06-14 2:21PM EDT117.000.140.002.30-0.68-82.93%11765.92%
DFS240621P001180002024-06-14 10:02AM EDT118.000.300.002.35-0.05-14.29%13960.94%
DFS240621P001190002024-06-14 12:38PM EDT119.000.400.002.50+0.10+33.33%306457.30%
DFS240621P001200002024-06-14 10:12AM EDT120.000.620.050.80-0.08-11.43%43,63724.02%
DFS240621P001210002024-06-14 3:45PM EDT121.000.850.551.05-0.35-29.17%176122.32%
DFS240621P001220002024-06-13 3:38PM EDT122.001.470.003.500.00-104851.95%
DFS240621P001230002024-06-14 10:14AM EDT123.001.991.752.50-0.23-10.36%112128.96%
DFS240621P001250002024-06-11 3:21PM EDT125.003.772.654.000.00-59031.93%
DFS240621P001300002024-06-14 12:18PM EDT130.007.776.0010.20-1.88-19.48%18975.64%
DFS240621P001350002024-05-21 10:15AM EDT135.0010.8211.1015.400.00-4199.90%
DFS240621P001400002023-07-13 10:38AM EDT140.0022.4035.4038.500.00--1377.93%
DFS240621P001450002023-07-14 11:45AM EDT145.0028.3040.1044.000.00--1400.83%
DFS240621P001850002024-05-22 3:53PM EDT185.0061.1162.0065.200.00--0173.24%
DFS240621P001900002024-05-22 3:53PM EDT190.0066.0866.2070.200.00--2151.56%