Mercados españoles cerrados
S&P 500
5.037,57 +19,18 (+0,38%) Nasdaq
15.732,54 +127,06 (+0,81%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0709 -0,0009 (-0,09%) Petróleo Brent
83,20 -0,24 (-0,29%) Bitcoin EUR
55.254,22 +2.181,72 (+4,11%)
Discover Financial Services (DFS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:09PM EDT. Mercado abierto.
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240503C00108000 | 2024-04-30 10:00AM EDT | 108.00 | 19.58 | 15.90 | 17.20 | 0.00 | - | 1 | 1 | 151.17% |
| DFS240503C00118000 | 2024-04-18 9:40AM EDT | 118.00 | 5.90 | 5.60 | 7.20 | 0.00 | - | - | 2 | 76.56% |
| DFS240503C00119000 | 2024-04-19 2:48PM EDT | 119.00 | 7.10 | 5.20 | 6.70 | 0.00 | - | 2 | 2 | 57.42% |
| DFS240503C00120000 | 2024-04-18 9:38AM EDT | 120.00 | 5.00 | 3.70 | 5.50 | 0.00 | - | - | 2 | 71.78% |
| DFS240503C00121000 | 2024-04-18 2:46PM EDT | 121.00 | 5.00 | 3.80 | 4.20 | 0.00 | - | - | 1 | 52.30% |
| DFS240503C00122000 | 2024-05-01 2:31PM EDT | 122.00 | 2.85 | 2.90 | 3.20 | 0.00 | - | 1,000 | 1,004 | 43.60% |
| DFS240503C00123000 | 2024-05-01 2:38PM EDT | 123.00 | 1.80 | 2.05 | 2.40 | 0.00 | - | 11 | 14 | 40.43% |
| DFS240503C00124000 | 2024-05-01 3:23PM EDT | 124.00 | 1.37 | 1.40 | 1.55 | 0.00 | - | 10 | 67 | 33.74% |
| DFS240503C00125000 | 2024-05-02 9:47AM EDT | 125.00 | 1.10 | 0.85 | 1.00 | -0.16 | -12.70% | 5 | 47 | 32.52% |
| DFS240503C00126000 | 2024-05-02 11:19AM EDT | 126.00 | 0.77 | 0.45 | 0.60 | -0.27 | -25.96% | 12 | 27 | 31.79% |
| DFS240503C00127000 | 2024-05-02 10:29AM EDT | 127.00 | 0.55 | 0.20 | 0.30 | +0.26 | +89.66% | 6 | 208 | 30.08% |
| DFS240503C00128000 | 2024-05-02 10:32AM EDT | 128.00 | 0.25 | 0.10 | 0.20 | -0.17 | -40.48% | 3 | 22 | 32.62% |
| DFS240503C00129000 | 2024-05-02 10:43AM EDT | 129.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 9 | 243 | 35.94% |
| DFS240503C00130000 | 2024-05-02 10:33AM EDT | 130.00 | 0.08 | 0.00 | 0.10 | +0.02 | +33.33% | 1 | 91 | 37.89% |
| DFS240503C00131000 | 2024-05-02 10:55AM EDT | 131.00 | 0.05 | 0.00 | 0.05 | -0.50 | -90.91% | 2 | 21 | 37.50% |
| DFS240503C00132000 | 2024-05-01 3:18PM EDT | 132.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 236 | 42.19% |
| DFS240503C00133000 | 2024-04-30 2:57PM EDT | 133.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 46.68% |
| DFS240503C00134000 | 2024-05-01 2:15PM EDT | 134.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 60.35% |
| DFS240503C00135000 | 2024-05-01 2:10PM EDT | 135.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 24 | 91.11% |
| DFS240503C00136000 | 2024-04-29 12:27PM EDT | 136.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 31 | 89.65% |
| DFS240503C00137000 | 2024-04-22 12:14PM EDT | 137.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 95.02% |
| DFS240503C00138000 | 2024-04-29 10:09AM EDT | 138.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 233 | 108.11% |
| DFS240503C00139000 | 2024-04-22 2:17PM EDT | 139.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 105.47% |
| DFS240503C00140000 | 2024-03-28 9:32AM EDT | 140.00 | 1.13 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 87.89% |
| DFS240503C00141000 | 2024-04-25 11:17AM EDT | 141.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 115.63% |
| DFS240503C00150000 | 2024-03-28 9:32AM EDT | 150.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 179.88% |
| DFS240503C00160000 | 2024-03-26 12:45PM EDT | 160.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 260.94% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240503P00100000 | 2024-04-18 10:32AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 121.88% |
| DFS240503P00105000 | 2024-04-22 9:55AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 23 | 153.32% |
| DFS240503P00106000 | 2024-04-22 9:55AM EDT | 106.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 14 | 146.68% |
| DFS240503P00108000 | 2024-04-18 9:34AM EDT | 108.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 1 | 133.11% |
| DFS240503P00109000 | 2024-04-23 3:42PM EDT | 109.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 126.37% |
| DFS240503P00110000 | 2024-04-25 3:02PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 9 | 50.00% |
| DFS240503P00111000 | 2024-04-23 10:28AM EDT | 111.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 112.89% |
| DFS240503P00112000 | 2024-04-29 11:24AM EDT | 112.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 64.06% |
| DFS240503P00113000 | 2024-04-26 12:29PM EDT | 113.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 125 | 99.32% |
| DFS240503P00114000 | 2024-04-19 12:00PM EDT | 114.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 92.58% |
| DFS240503P00115000 | 2024-04-30 11:58AM EDT | 115.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 18 | 68.56% |
| DFS240503P00116000 | 2024-04-25 3:41PM EDT | 116.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 3 | 29 | 50.78% |
| DFS240503P00117000 | 2024-05-01 2:37PM EDT | 117.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 45.70% |
| DFS240503P00118000 | 2024-05-01 1:09PM EDT | 118.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 40.43% |
| DFS240503P00119000 | 2024-05-01 2:48PM EDT | 119.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 215 | 35.16% |
| DFS240503P00120000 | 2024-05-02 11:23AM EDT | 120.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 1 | 69 | 34.57% |
| DFS240503P00121000 | 2024-05-01 11:22AM EDT | 121.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 5 | 22 | 31.84% |
| DFS240503P00122000 | 2024-05-02 10:26AM EDT | 122.00 | 0.20 | 0.15 | 0.25 | -0.27 | -57.45% | 2 | 74 | 29.79% |
| DFS240503P00123000 | 2024-05-01 3:56PM EDT | 123.00 | 0.85 | 0.30 | 0.40 | 0.00 | - | 63 | 276 | 27.25% |
| DFS240503P00124000 | 2024-05-02 10:32AM EDT | 124.00 | 0.60 | 0.65 | 0.75 | -0.32 | -34.78% | 34 | 1,232 | 27.64% |
| DFS240503P00125000 | 2024-05-02 11:15AM EDT | 125.00 | 0.90 | 1.05 | 1.20 | -1.50 | -62.50% | 39 | 785 | 26.47% |
| DFS240503P00126000 | 2024-05-02 11:09AM EDT | 126.00 | 1.55 | 1.70 | 1.80 | -1.05 | -40.38% | 3 | 44 | 24.90% |
| DFS240503P00127000 | 2024-05-02 11:38AM EDT | 127.00 | 2.43 | 2.30 | 2.70 | -0.42 | -14.74% | 1 | 55 | 29.30% |
| DFS240503P00128000 | 2024-05-01 10:35AM EDT | 128.00 | 3.00 | 1.80 | 3.50 | 0.00 | - | 22 | 180 | 25.39% |
| DFS240503P00129000 | 2024-04-29 3:55PM EDT | 129.00 | 1.85 | 3.10 | 5.20 | 0.00 | - | 1 | 473 | 63.09% |
| DFS240503P00130000 | 2024-04-23 11:37AM EDT | 130.00 | 2.90 | 4.80 | 7.00 | 0.00 | - | 3 | 2 | 58.79% |
| DFS240503P00131000 | 2024-04-25 9:44AM EDT | 131.00 | 4.30 | 5.30 | 7.10 | 0.00 | - | 1 | 0 | 73.97% |
| DFS240503P00132000 | 2024-04-24 10:00AM EDT | 132.00 | 3.40 | 7.00 | 7.60 | 0.00 | - | - | 8 | 54.79% |
| DFS240503P00133000 | 2024-04-24 11:18AM EDT | 133.00 | 4.00 | 6.70 | 8.90 | 0.00 | - | - | 6 | 78.13% |
| DFS240503P00135000 | 2024-04-10 2:12PM EDT | 135.00 | 12.50 | 8.20 | 11.30 | 0.00 | - | 2 | 0 | 109.08% |
© 2024 Yahoo. Todos los derechos reservados.