Mercados españoles cerrados
S&P 500
5.051,90 +33,51 (+0,67%) Nasdaq
15.787,89 +182,40 (+1,17%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0720 +0,0002 (+0,02%) Petróleo Brent
83,84 +0,40 (+0,48%) Bitcoin EUR
55.112,54 +1.726,61 (+3,23%)
Discover Financial Services (DFS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:40PM EDT. Mercado abierto.
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240510C00116000 | 2024-04-30 11:46AM EDT | 116.00 | 10.98 | 8.80 | 9.70 | 0.00 | - | 4 | 4 | 45.90% |
| DFS240510C00117000 | 2024-04-12 3:00PM EDT | 117.00 | 7.15 | 7.20 | 8.60 | 0.00 | - | 1 | 1 | 40.04% |
| DFS240510C00118000 | 2024-05-01 12:51PM EDT | 118.00 | 6.80 | 6.80 | 7.50 | 0.00 | - | 2 | 4 | 34.23% |
| DFS240510C00119000 | 2024-04-30 3:38PM EDT | 119.00 | 8.68 | 6.20 | 7.00 | 0.00 | - | 4 | 4 | 40.48% |
| DFS240510C00120000 | 2024-04-23 11:06AM EDT | 120.00 | 9.00 | 5.30 | 6.50 | 0.00 | - | 1 | 1 | 44.46% |
| DFS240510C00121000 | 2024-04-18 3:33PM EDT | 121.00 | 5.50 | 4.50 | 4.80 | 0.00 | - | - | 3 | 28.93% |
| DFS240510C00122000 | 2024-04-30 11:44AM EDT | 122.00 | 5.80 | 3.70 | 4.00 | 0.00 | - | 2 | 3 | 27.83% |
| DFS240510C00123000 | 2024-05-01 2:34PM EDT | 123.00 | 2.75 | 3.10 | 3.30 | 0.00 | - | 1 | 1 | 27.47% |
| DFS240510C00124000 | 2024-04-26 10:06AM EDT | 124.00 | 4.80 | 2.45 | 2.60 | 0.00 | - | 1 | 3 | 26.20% |
| DFS240510C00125000 | 2024-04-26 10:41AM EDT | 125.00 | 4.70 | 1.90 | 2.05 | 0.00 | - | 1 | 5 | 25.98% |
| DFS240510C00126000 | 2024-05-02 10:10AM EDT | 126.00 | 1.26 | 1.40 | 1.55 | -0.54 | -30.00% | 1 | 7 | 25.42% |
| DFS240510C00127000 | 2024-05-02 10:55AM EDT | 127.00 | 1.15 | 1.05 | 1.15 | +0.15 | +15.00% | 2 | 8 | 25.10% |
| DFS240510C00128000 | 2024-05-02 12:00PM EDT | 128.00 | 0.70 | 0.75 | 0.85 | -0.39 | -35.78% | 3 | 27 | 25.15% |
| DFS240510C00129000 | 2024-04-29 10:02AM EDT | 129.00 | 0.52 | 0.50 | 0.60 | -1.58 | -75.24% | 2 | 8 | 24.95% |
| DFS240510C00130000 | 2024-05-02 9:41AM EDT | 130.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 2 | 18 | 25.54% |
| DFS240510C00131000 | 2024-04-30 3:42PM EDT | 131.00 | 0.85 | 0.25 | 0.35 | 0.00 | - | 4 | 8 | 26.47% |
| DFS240510C00132000 | 2024-04-29 11:14AM EDT | 132.00 | 0.20 | 0.15 | 0.25 | -0.60 | -75.00% | 2 | 10 | 26.76% |
| DFS240510C00134000 | 2024-04-29 10:48AM EDT | 134.00 | 0.45 | 0.10 | 0.15 | 0.00 | - | 1 | 2 | 28.42% |
| DFS240510C00135000 | 2024-04-30 2:52PM EDT | 135.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 30.76% |
| DFS240510C00136000 | 2024-04-29 10:48AM EDT | 136.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 1 | 5 | 30.57% |
| DFS240510C00137000 | 2024-04-19 2:03PM EDT | 137.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 32.62% |
| DFS240510C00138000 | 2024-04-30 3:38PM EDT | 138.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 34.77% |
| DFS240510C00139000 | 2024-04-30 3:50PM EDT | 139.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 8 | 9 | 32.81% |
| DFS240510C00140000 | 2024-04-03 12:24PM EDT | 140.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 34.77% |
| DFS240510C00142000 | 2024-04-17 2:42PM EDT | 142.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | - | 3 | 48.54% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240510P00095000 | 2024-04-17 9:43AM EDT | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 106.06% |
| DFS240510P00100000 | 2024-04-18 2:20PM EDT | 100.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 4 | 89.55% |
| DFS240510P00109000 | 2024-04-19 9:55AM EDT | 109.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 52.93% |
| DFS240510P00110000 | 2024-04-18 12:49PM EDT | 110.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 54.69% |
| DFS240510P00111000 | 2024-04-18 9:57AM EDT | 111.00 | 0.44 | 0.00 | 0.05 | 0.00 | - | - | 1 | 36.91% |
| DFS240510P00112000 | 2024-04-26 3:05PM EDT | 112.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 34.57% |
| DFS240510P00113000 | 2024-04-25 3:41PM EDT | 113.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 23 | 36.13% |
| DFS240510P00114000 | 2024-04-30 3:41PM EDT | 114.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 33.50% |
| DFS240510P00115000 | 2024-05-01 3:46PM EDT | 115.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 30.86% |
| DFS240510P00116000 | 2024-05-01 12:21PM EDT | 116.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 28.22% |
| DFS240510P00117000 | 2024-04-25 3:34PM EDT | 117.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | 10 | 12 | 27.93% |
| DFS240510P00118000 | 2024-05-02 10:37AM EDT | 118.00 | 0.25 | 0.10 | 0.20 | -0.10 | -28.57% | 1 | 6 | 26.86% |
| DFS240510P00119000 | 2024-04-30 3:38PM EDT | 119.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 4 | 12 | 26.71% |
| DFS240510P00120000 | 2024-05-02 12:38PM EDT | 120.00 | 0.35 | 0.30 | 0.35 | +0.08 | +29.63% | 740 | 5 | 24.61% |
| DFS240510P00121000 | 2024-05-01 10:52AM EDT | 121.00 | 0.70 | 0.45 | 0.55 | 0.00 | - | 3 | 10 | 25.07% |
| DFS240510P00122000 | 2024-05-02 12:38PM EDT | 122.00 | 0.75 | 0.65 | 0.80 | -0.55 | -42.31% | 1 | 1 | 25.24% |
| DFS240510P00123000 | 2024-05-01 11:01AM EDT | 123.00 | 1.08 | 0.90 | 1.10 | 0.00 | - | 9 | 18 | 25.10% |
| DFS240510P00124000 | 2024-05-02 12:23PM EDT | 124.00 | 1.50 | 1.35 | 1.50 | +0.40 | +36.36% | 3 | 0 | 25.29% |
| DFS240510P00125000 | 2024-05-01 11:01AM EDT | 125.00 | 1.83 | 1.40 | 1.95 | 0.00 | - | 10 | 19 | 25.10% |
| DFS240510P00126000 | 2024-04-26 11:09AM EDT | 126.00 | 2.00 | 2.30 | 2.45 | 0.00 | - | 1 | 1 | 24.51% |
| DFS240510P00127000 | 2024-05-01 3:02PM EDT | 127.00 | 3.40 | 2.85 | 3.10 | 0.00 | - | 1 | 6 | 24.83% |
| DFS240510P00128000 | 2024-04-30 9:40AM EDT | 128.00 | 2.40 | 3.40 | 3.70 | 0.00 | - | 1 | 7 | 23.32% |
| DFS240510P00129000 | 2024-04-30 9:37AM EDT | 129.00 | 3.00 | 4.20 | 4.60 | 0.00 | - | 3 | 18 | 25.46% |
| DFS240510P00130000 | 2024-04-24 10:38AM EDT | 130.00 | 2.81 | 5.10 | 5.40 | 0.00 | - | 1 | 1 | 25.15% |
© 2024 Yahoo. Todos los derechos reservados.