Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.557,69 +674,02 (+1,14%)
Discover Financial Services (DFS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240621C00045000 | 2023-10-04 11:55AM EDT | 45.00 | 42.80 | 42.80 | 43.80 | 0.00 | - | - | 1 | 0.00% |
| DFS240621C00050000 | 2023-11-03 10:15AM EDT | 50.00 | 37.65 | 45.90 | 46.90 | 0.00 | - | 7 | 7 | 0.00% |
| DFS240621C00060000 | 2023-08-22 11:44AM EDT | 60.00 | 32.55 | 29.50 | 30.40 | 0.00 | - | - | 5 | 0.00% |
| DFS240621C00065000 | 2023-10-23 10:24AM EDT | 65.00 | 20.94 | 22.20 | 25.20 | 0.00 | - | - | 9 | 0.00% |
| DFS240621C00070000 | 2024-01-22 10:36AM EDT | 70.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 71 | 55 | 0.00% |
| DFS240621C00075000 | 2023-11-29 10:45AM EDT | 75.00 | 17.70 | 37.60 | 39.80 | 0.00 | - | 1 | 15 | 0.00% |
| DFS240621C00080000 | 2024-02-20 11:13AM EDT | 80.00 | 44.35 | 46.60 | 50.30 | 0.00 | - | 25 | 59 | 76.81% |
| DFS240621C00082500 | 2023-12-19 11:48AM EDT | 82.50 | 27.90 | 16.40 | 18.60 | 0.00 | - | 1 | 5 | 0.00% |
| DFS240621C00085000 | 2023-12-27 4:38PM EDT | 85.00 | 29.47 | 22.00 | 25.20 | 0.00 | - | 5 | 58 | 0.00% |
| DFS240621C00090000 | 2024-04-10 2:56PM EDT | 90.00 | 33.72 | 36.20 | 40.00 | 0.00 | - | 1 | 69 | 52.93% |
| DFS240621C00092500 | 2024-02-13 4:17PM EDT | 92.50 | 17.65 | 30.50 | 34.40 | 0.00 | - | 2 | 24 | 0.00% |
| DFS240621C00095000 | 2024-04-18 9:30AM EDT | 95.00 | 27.45 | 31.30 | 34.90 | 0.00 | - | 1 | 243 | 71.17% |
| DFS240621C00097500 | 2024-04-19 3:47PM EDT | 97.50 | 27.70 | 29.10 | 32.70 | 0.00 | - | 5 | 50 | 69.56% |
| DFS240621C00100000 | 2024-04-18 1:28PM EDT | 100.00 | 24.41 | 26.20 | 30.30 | 0.00 | - | 2 | 112 | 65.85% |
| DFS240621C00105000 | 2024-04-19 9:56AM EDT | 105.00 | 20.39 | 21.40 | 25.30 | 0.00 | - | 1 | 301 | 56.69% |
| DFS240621C00110000 | 2024-04-18 3:33PM EDT | 110.00 | 15.90 | 17.30 | 19.90 | 0.00 | - | 6 | 337 | 44.56% |
| DFS240621C00115000 | 2024-04-23 3:28PM EDT | 115.00 | 15.35 | 13.70 | 15.50 | 0.00 | - | 5 | 335 | 39.98% |
| DFS240621C00120000 | 2024-04-25 11:33AM EDT | 120.00 | 9.30 | 9.90 | 11.10 | 0.00 | - | 9 | 460 | 34.13% |
| DFS240621C00125000 | 2024-04-25 10:05AM EDT | 125.00 | 6.05 | 6.40 | 7.20 | 0.00 | - | 13 | 306 | 29.40% |
| DFS240621C00130000 | 2024-04-26 10:04AM EDT | 130.00 | 4.10 | 3.70 | 4.30 | -0.70 | -14.58% | 6 | 1,195 | 26.93% |
| DFS240621C00135000 | 2024-04-26 2:15PM EDT | 135.00 | 2.20 | 1.75 | 2.25 | +0.08 | +3.77% | 5 | 3,904 | 25.03% |
| DFS240621C00140000 | 2024-04-26 1:15PM EDT | 140.00 | 1.05 | 0.90 | 1.30 | +0.05 | +5.00% | 1 | 788 | 25.81% |
| DFS240621C00145000 | 2024-04-25 3:11PM EDT | 145.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 3 | 93 | 24.56% |
| DFS240621C00150000 | 2024-04-25 3:40PM EDT | 150.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 17 | 137 | 26.34% |
| DFS240621C00155000 | 2024-04-17 3:01PM EDT | 155.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 21 | 28.47% |
| DFS240621C00160000 | 2024-04-05 11:15AM EDT | 160.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 2 | 19 | 30.91% |
| DFS240621C00165000 | 2024-04-24 1:14PM EDT | 165.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 32.76% |
| DFS240621C00170000 | 2024-02-29 10:32AM EDT | 170.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 1 | 4 | 41.31% |
| DFS240621C00175000 | 2024-02-21 10:30AM EDT | 175.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 46.70% |
| DFS240621C00180000 | 2024-03-12 12:45PM EDT | 180.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 41.70% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240621P00045000 | 2024-02-26 11:03AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| DFS240621P00050000 | 2024-04-24 2:34PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 126 | 88.28% |
| DFS240621P00055000 | 2024-04-16 2:39PM EDT | 55.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 89.84% |
| DFS240621P00060000 | 2024-03-19 12:02PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 102.25% |
| DFS240621P00065000 | 2024-04-10 9:35AM EDT | 65.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 14 | 72 | 113.57% |
| DFS240621P00070000 | 2024-04-11 10:07AM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 244 | 102.83% |
| DFS240621P00075000 | 2024-04-16 11:07AM EDT | 75.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 8 | 177 | 92.80% |
| DFS240621P00080000 | 2024-04-23 3:47PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 201 | 52.34% |
| DFS240621P00082500 | 2024-04-18 3:22PM EDT | 82.50 | 0.05 | 0.05 | 2.20 | 0.00 | - | 1 | 103 | 79.71% |
| DFS240621P00085000 | 2024-04-15 9:30AM EDT | 85.00 | 0.14 | 0.00 | 2.20 | 0.00 | - | 6 | 175 | 74.85% |
| DFS240621P00087500 | 2024-04-18 9:34AM EDT | 87.50 | 0.15 | 0.00 | 1.15 | 0.00 | - | 2 | 127 | 60.82% |
| DFS240621P00090000 | 2024-04-26 1:24PM EDT | 90.00 | 0.05 | 0.00 | 0.25 | -0.13 | -72.22% | 1 | 372 | 48.58% |
| DFS240621P00092500 | 2024-04-17 12:28PM EDT | 92.50 | 0.55 | 0.05 | 0.25 | 0.00 | - | 2 | 57 | 45.31% |
| DFS240621P00095000 | 2024-04-22 3:16PM EDT | 95.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 6 | 116 | 42.09% |
| DFS240621P00097500 | 2024-04-18 11:11AM EDT | 97.50 | 0.40 | 0.00 | 0.30 | 0.00 | - | 4 | 32 | 40.33% |
| DFS240621P00100000 | 2024-04-23 12:55PM EDT | 100.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 11 | 354 | 38.28% |
| DFS240621P00105000 | 2024-04-25 12:59PM EDT | 105.00 | 0.55 | 0.25 | 0.70 | 0.00 | - | 2 | 500 | 37.55% |
| DFS240621P00110000 | 2024-04-26 3:56PM EDT | 110.00 | 0.60 | 0.55 | 0.80 | -0.40 | -40.00% | 2 | 282 | 31.74% |
| DFS240621P00115000 | 2024-04-26 3:55PM EDT | 115.00 | 1.10 | 1.10 | 1.45 | -0.50 | -31.25% | 4 | 175 | 30.26% |
| DFS240621P00120000 | 2024-04-26 2:47PM EDT | 120.00 | 2.14 | 1.90 | 2.35 | -0.56 | -20.74% | 12 | 3,736 | 27.87% |
| DFS240621P00125000 | 2024-04-26 2:23PM EDT | 125.00 | 3.75 | 3.40 | 4.00 | -0.85 | -18.48% | 2 | 97 | 26.80% |
| DFS240621P00130000 | 2024-04-17 3:17PM EDT | 130.00 | 12.25 | 5.60 | 6.50 | 0.00 | - | 1 | 16 | 26.43% |
| DFS240621P00135000 | 2024-04-26 2:08PM EDT | 135.00 | 9.20 | 8.80 | 11.40 | -3.15 | -25.51% | 7 | 6 | 35.28% |
| DFS240621P00140000 | 2023-07-13 10:38AM EDT | 140.00 | 22.40 | 35.40 | 38.50 | 0.00 | - | - | 1 | 148.84% |
| DFS240621P00145000 | 2023-07-14 11:45AM EDT | 145.00 | 28.30 | 40.10 | 44.00 | 0.00 | - | - | 1 | 157.37% |
| DFS240621P00190000 | 2024-04-18 9:30AM EDT | 190.00 | 69.90 | 60.90 | 64.00 | 0.00 | - | - | 2 | 74.15% |
© 2024 Yahoo. Todos los derechos reservados.