U.S. markets closed
F S&P 500
5,540.75 +3.75 (+0.07%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
20,003.00 +30.75 (+0.15%) E-mini Russell 2000 Index Futur
2,044.30 -0.60 (-0.03%) Petróleo
81.06 +0.23 (+0.28%) Oro
2,330.10 -0.70 (-0.03%)
Shift4 Payments, Inc. (FOUR)
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 agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240816C00040000 | 2024-06-12 1:42PM EDT | 40.00 | 33.60 | 28.70 | 33.00 | 0.00 | - | 1 | 3 | 95.31% |
| FOUR240816C00042500 | 2024-03-18 1:37PM EDT | 42.50 | 31.25 | 22.10 | 23.00 | 0.00 | - | 3 | 3 | 0.00% |
| FOUR240816C00047500 | 2024-05-06 10:07AM EDT | 47.50 | 16.28 | 22.40 | 25.80 | 0.00 | - | - | 1 | 90.67% |
| FOUR240816C00050000 | 2024-06-25 2:01PM EDT | 50.00 | 20.70 | 19.20 | 22.90 | -2.22 | -9.69% | 1 | 5 | 68.70% |
| FOUR240816C00055000 | 2024-06-13 10:18AM EDT | 55.00 | 19.50 | 15.30 | 18.30 | 0.00 | - | 1 | 4 | 67.90% |
| FOUR240816C00060000 | 2024-06-21 3:10PM EDT | 60.00 | 13.33 | 12.00 | 13.20 | 0.00 | - | 1 | 21 | 61.84% |
| FOUR240816C00062500 | 2024-06-20 1:10PM EDT | 62.50 | 10.70 | 10.40 | 10.90 | 0.00 | - | 10 | 77 | 59.06% |
| FOUR240816C00065000 | 2024-06-25 10:51AM EDT | 65.00 | 8.84 | 8.70 | 9.50 | +0.34 | +4.00% | 18 | 95 | 59.33% |
| FOUR240816C00067500 | 2024-06-25 3:57PM EDT | 67.50 | 7.22 | 7.10 | 7.50 | -0.78 | -9.75% | 1 | 322 | 55.44% |
| FOUR240816C00070000 | 2024-06-25 3:47PM EDT | 70.00 | 5.90 | 5.80 | 6.20 | -0.19 | -3.12% | 4 | 173 | 55.05% |
| FOUR240816C00072500 | 2024-06-24 2:26PM EDT | 72.50 | 4.95 | 4.50 | 4.90 | 0.00 | - | 7 | 71 | 53.05% |
| FOUR240816C00075000 | 2024-06-24 1:23PM EDT | 75.00 | 3.33 | 3.60 | 3.90 | -0.56 | -14.40% | 1 | 143 | 52.81% |
| FOUR240816C00077500 | 2024-06-25 2:26PM EDT | 77.50 | 2.85 | 2.80 | 3.10 | -0.45 | -13.64% | 1 | 99 | 52.49% |
| FOUR240816C00080000 | 2024-06-25 1:48PM EDT | 80.00 | 2.23 | 2.10 | 2.40 | -0.27 | -10.80% | 112 | 318 | 51.76% |
| FOUR240816C00082500 | 2024-06-24 11:20AM EDT | 82.50 | 2.15 | 1.60 | 1.85 | 0.00 | - | 2 | 227 | 51.54% |
| FOUR240816C00085000 | 2024-06-21 1:45PM EDT | 85.00 | 1.55 | 1.15 | 1.45 | 0.00 | - | 15 | 645 | 51.22% |
| FOUR240816C00087500 | 2024-06-24 9:39AM EDT | 87.50 | 0.95 | 0.90 | 1.15 | 0.00 | - | 1 | 3,197 | 51.86% |
| FOUR240816C00090000 | 2024-06-18 3:51PM EDT | 90.00 | 0.63 | 0.60 | 1.00 | 0.00 | - | 6 | 136 | 52.30% |
| FOUR240816C00092500 | 2024-06-04 12:46PM EDT | 92.50 | 1.06 | 0.40 | 0.75 | 0.00 | - | 6 | 26 | 51.71% |
| FOUR240816C00095000 | 2024-06-12 3:21PM EDT | 95.00 | 1.00 | 0.35 | 0.60 | 0.00 | - | 3 | 27 | 52.93% |
| FOUR240816C00100000 | 2024-06-25 3:55PM EDT | 100.00 | 0.30 | 0.20 | 0.35 | -0.05 | -14.29% | 20 | 168 | 53.32% |
| FOUR240816C00105000 | 2024-05-03 9:31AM EDT | 105.00 | 0.56 | 0.00 | 1.55 | 0.00 | - | 5 | 5 | 73.14% |
| FOUR240816C00110000 | 2024-03-18 11:40AM EDT | 110.00 | 1.50 | 0.65 | 0.95 | 0.00 | - | 11 | 32 | 79.79% |
| FOUR240816C00120000 | 2024-03-25 1:13PM EDT | 120.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 78.13% |
| FOUR240816C00125000 | 2024-05-09 3:21PM EDT | 125.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 19 | 70 | 82.72% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240816P00030000 | 2024-06-14 11:43AM EDT | 30.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | - | 2 | 149.71% |
| FOUR240816P00032500 | 2024-05-03 9:53AM EDT | 32.50 | 1.11 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 138.48% |
| FOUR240816P00035000 | 2024-05-22 1:54PM EDT | 35.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 139.60% |
| FOUR240816P00037500 | 2024-05-22 1:54PM EDT | 37.50 | 0.29 | 0.00 | 2.20 | 0.00 | - | 1 | 7 | 128.03% |
| FOUR240816P00040000 | 2024-05-24 2:31PM EDT | 40.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 50 | 65 | 117.87% |
| FOUR240816P00042500 | 2024-05-23 3:10PM EDT | 42.50 | 0.49 | 0.00 | 2.25 | 0.00 | - | 10 | 11 | 107.57% |
| FOUR240816P00045000 | 2024-06-25 1:31PM EDT | 45.00 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 10 | 20 | 60.74% |
| FOUR240816P00047500 | 2024-05-23 3:09PM EDT | 47.50 | 0.95 | 0.05 | 0.75 | 0.00 | - | 20 | 51 | 67.97% |
| FOUR240816P00050000 | 2024-06-24 1:23PM EDT | 50.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 9 | 58 | 61.43% |
| FOUR240816P00052500 | 2024-06-18 2:02PM EDT | 52.50 | 0.80 | 0.45 | 0.95 | 0.00 | - | 3 | 27 | 61.72% |
| FOUR240816P00055000 | 2024-06-24 2:01PM EDT | 55.00 | 0.78 | 0.70 | 1.30 | 0.00 | - | 2 | 137 | 60.30% |
| FOUR240816P00057500 | 2024-06-24 12:45PM EDT | 57.50 | 1.12 | 1.05 | 1.40 | 0.00 | - | 2 | 36 | 56.20% |
| FOUR240816P00060000 | 2024-06-25 9:54AM EDT | 60.00 | 1.55 | 1.50 | 1.70 | -0.02 | -1.27% | 1 | 171 | 53.49% |
| FOUR240816P00062500 | 2024-06-25 2:57PM EDT | 62.50 | 2.20 | 2.00 | 2.25 | -0.48 | -17.91% | 1 | 60 | 51.44% |
| FOUR240816P00065000 | 2024-06-24 3:59PM EDT | 65.00 | 2.95 | 2.75 | 3.10 | 0.00 | - | 12 | 5,528 | 50.89% |
| FOUR240816P00067500 | 2024-06-25 1:15PM EDT | 67.50 | 3.90 | 3.80 | 4.00 | 0.00 | - | 16 | 1,549 | 50.32% |
| FOUR240816P00070000 | 2024-06-24 11:23AM EDT | 70.00 | 4.69 | 4.90 | 5.10 | 0.00 | - | 21 | 65 | 50.11% |
| FOUR240816P00072500 | 2024-06-20 1:19PM EDT | 72.50 | 6.55 | 6.10 | 6.40 | 0.00 | - | 7 | 17 | 49.10% |
| FOUR240816P00075000 | 2024-06-24 1:09PM EDT | 75.00 | 7.60 | 7.60 | 8.00 | 0.00 | - | 3 | 19 | 49.22% |
| FOUR240816P00077500 | 2024-05-17 11:56AM EDT | 77.50 | 12.20 | 10.10 | 11.50 | 0.00 | - | 1 | 4 | 59.84% |
| FOUR240816P00080000 | 2024-05-15 11:06AM EDT | 80.00 | 13.18 | 11.90 | 14.00 | 0.00 | - | - | 1 | 63.23% |
| FOUR240816P00085000 | 2024-05-02 9:33AM EDT | 85.00 | 26.67 | 17.50 | 19.70 | 0.00 | - | 2 | 3 | 82.35% |
| FOUR240816P00095000 | 2024-04-25 11:15AM EDT | 95.00 | 35.80 | 25.20 | 27.70 | 0.00 | - | 6 | 13 | 76.76% |
© 2024 Yahoo. Todos los derechos reservados.