U.S. markets closed
F S&P 500
5,540.50 +3.50 (+0.06%) F Dow Jones
39,509.00 -17.00 (-0.04%) F Nasdaq
19,999.75 +27.50 (+0.14%) E-mini Russell 2000 Index Futur
2,044.30 -0.60 (-0.03%) Petróleo
81.05 +0.22 (+0.27%) Oro
2,331.50 +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 comprapor18 de julio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR250718C00030000 | 2024-05-28 2:34PM EDT | 30.00 | 39.78 | 41.00 | 46.00 | 0.00 | - | 40 | 40 | 83.04% |
| FOUR250718C00035000 | 2024-04-25 9:48AM EDT | 35.00 | 30.20 | 35.00 | 39.90 | 0.00 | - | 8 | 19 | 61.35% |
| FOUR250718C00050000 | 2024-06-18 2:30PM EDT | 50.00 | 25.50 | 25.80 | 28.40 | 0.00 | - | 1 | 54 | 61.01% |
| FOUR250718C00055000 | 2024-06-18 12:00PM EDT | 55.00 | 21.10 | 22.00 | 26.50 | 0.00 | - | 1 | 1 | 60.80% |
| FOUR250718C00057500 | 2024-06-05 10:01AM EDT | 57.50 | 23.50 | 20.50 | 25.00 | 0.00 | - | - | 4 | 59.92% |
| FOUR250718C00060000 | 2024-06-13 9:46AM EDT | 60.00 | 23.90 | 19.00 | 23.40 | 0.00 | - | 1 | 25 | 58.64% |
| FOUR250718C00062500 | 2024-02-28 2:32PM EDT | 62.50 | 27.00 | 17.10 | 19.90 | 0.00 | - | - | 1 | 52.70% |
| FOUR250718C00065000 | 2024-05-24 2:33PM EDT | 65.00 | 16.79 | 17.00 | 21.30 | 0.00 | - | 44 | 27 | 59.56% |
| FOUR250718C00067500 | 2024-04-16 10:57AM EDT | 67.50 | 13.20 | 13.00 | 17.40 | 0.00 | - | 1 | 1 | 56.94% |
| FOUR250718C00070000 | 2024-06-07 10:47AM EDT | 70.00 | 18.00 | 14.40 | 18.30 | 0.00 | - | 1 | 11 | 56.76% |
| FOUR250718C00072500 | 2024-05-06 10:48AM EDT | 72.50 | 12.30 | 13.90 | 17.00 | 0.00 | - | 6 | 10 | 56.91% |
| FOUR250718C00075000 | 2024-06-10 12:18PM EDT | 75.00 | 15.50 | 11.90 | 14.10 | 0.00 | - | 1 | 5 | 51.43% |
| FOUR250718C00080000 | 2024-05-14 12:31PM EDT | 80.00 | 10.40 | 12.10 | 15.10 | 0.00 | - | 1 | 6 | 59.19% |
| FOUR250718C00082500 | 2024-05-16 12:16PM EDT | 82.50 | 11.63 | 8.80 | 12.00 | 0.00 | - | 3 | 4 | 50.67% |
| FOUR250718C00085000 | 2024-06-03 12:29PM EDT | 85.00 | 9.80 | 8.70 | 10.40 | 0.00 | - | 2 | 4 | 50.12% |
| FOUR250718C00090000 | 2024-06-24 2:40PM EDT | 90.00 | 8.15 | 7.40 | 8.60 | 0.00 | - | 4 | 46 | 51.15% |
| FOUR250718C00092500 | 2024-03-13 12:22PM EDT | 92.50 | 11.30 | 6.40 | 8.70 | 0.00 | - | - | 1 | 53.50% |
| FOUR250718C00095000 | 2024-02-05 12:14PM EDT | 95.00 | 9.10 | 5.50 | 10.50 | 0.00 | - | 4 | 10 | 52.91% |
| FOUR250718C00100000 | 2024-05-24 2:33PM EDT | 100.00 | 6.49 | 4.50 | 7.40 | 0.00 | - | 40 | 58 | 54.24% |
| FOUR250718C00105000 | 2024-03-21 11:37AM EDT | 105.00 | 6.68 | 3.30 | 6.40 | 0.00 | - | 2 | 15 | 53.68% |
| FOUR250718C00110000 | 2024-04-30 1:40PM EDT | 110.00 | 3.00 | 2.80 | 4.70 | 0.00 | - | 1 | 1 | 49.79% |
| FOUR250718C00120000 | 2024-06-20 11:22AM EDT | 120.00 | 3.00 | 1.80 | 3.80 | 0.00 | - | 7 | 7 | 50.86% |
| FOUR250718C00125000 | 2024-03-15 10:55AM EDT | 125.00 | 2.70 | 2.20 | 5.00 | 0.00 | - | - | 1 | 52.16% |
| FOUR250718C00130000 | 2024-06-03 11:31AM EDT | 130.00 | 2.78 | 1.65 | 3.10 | 0.00 | - | 2 | 1 | 51.77% |
Opciones de ventapor18 de julio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR250718P00030000 | 2024-06-12 9:30AM EDT | 30.00 | 0.85 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 66.48% |
| FOUR250718P00032500 | 2024-06-12 9:30AM EDT | 32.50 | 1.05 | 0.00 | 3.10 | 0.00 | - | - | 1 | 61.13% |
| FOUR250718P00035000 | 2024-06-12 9:31AM EDT | 35.00 | 1.30 | 0.00 | 3.40 | 0.00 | - | - | 1 | 57.76% |
| FOUR250718P00037500 | 2024-05-10 11:16AM EDT | 37.50 | 2.02 | 0.00 | 4.80 | 0.00 | - | - | 1 | 59.31% |
| FOUR250718P00040000 | 2024-06-17 1:52PM EDT | 40.00 | 2.88 | 0.00 | 4.00 | 0.00 | - | 2 | 14 | 51.27% |
| FOUR250718P00050000 | 2024-05-31 10:44AM EDT | 50.00 | 4.30 | 2.25 | 6.00 | 0.00 | - | 5 | 9 | 57.42% |
| FOUR250718P00055000 | 2024-05-24 2:36PM EDT | 55.00 | 6.64 | 3.50 | 7.30 | 0.00 | - | 50 | 45 | 53.83% |
| FOUR250718P00057500 | 2024-06-17 10:18AM EDT | 57.50 | 6.30 | 5.60 | 8.30 | 0.00 | - | 1 | 2 | 53.30% |
| FOUR250718P00060000 | 2024-05-24 11:26AM EDT | 60.00 | 8.00 | 5.10 | 8.10 | 0.00 | - | 3 | 4 | 47.64% |
| FOUR250718P00062500 | 2024-05-01 9:45AM EDT | 62.50 | 13.60 | 7.50 | 12.50 | 0.00 | - | - | 0 | 50.31% |
| FOUR250718P00065000 | 2024-05-17 10:36AM EDT | 65.00 | 10.00 | 8.70 | 11.40 | 0.00 | - | 6 | 12 | 50.62% |
| FOUR250718P00067500 | 2024-04-10 11:42AM EDT | 67.50 | 14.40 | 11.80 | 15.40 | 0.00 | - | 5 | 17 | 53.58% |
| FOUR250718P00070000 | 2024-06-11 10:46AM EDT | 70.00 | 11.50 | 10.70 | 12.50 | 0.00 | - | - | 5 | 44.35% |
| FOUR250718P00075000 | 2024-03-22 1:31PM EDT | 75.00 | 16.00 | 19.10 | 22.80 | 0.00 | - | 2 | 2 | 63.18% |
| FOUR250718P00090000 | 2024-04-24 2:50PM EDT | 90.00 | 31.00 | 23.60 | 27.80 | 0.00 | - | - | 1 | 49.70% |
© 2024 Yahoo. Todos los derechos reservados.