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
59.563,61 +530,37 (+0,90%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS250117C00045000 | 2024-01-10 4:01PM EDT | 45.00 | 66.48 | 62.80 | 65.50 | 0.00 | - | 4 | 12 | 0.00% |
| DFS250117C00050000 | 2024-01-12 12:15PM EDT | 50.00 | 58.85 | 57.80 | 60.60 | 0.00 | - | 1 | 8 | 0.00% |
| DFS250117C00055000 | 2023-05-22 9:42AM EDT | 55.00 | 48.80 | 60.50 | 65.50 | 0.00 | - | 11 | 3 | 0.00% |
| DFS250117C00060000 | 2024-01-17 10:55AM EDT | 60.00 | 49.50 | 50.10 | 54.20 | 0.00 | - | 4 | 4 | 0.00% |
| DFS250117C00065000 | 2023-08-24 2:21PM EDT | 65.00 | 29.70 | 27.00 | 27.90 | 0.00 | - | 2 | 3 | 0.00% |
| DFS250117C00070000 | 2024-02-16 3:17PM EDT | 70.00 | 43.00 | 49.50 | 53.80 | 0.00 | - | 2 | 32 | 0.00% |
| DFS250117C00075000 | 2023-11-27 3:20PM EDT | 75.00 | 18.10 | 38.70 | 42.50 | 0.00 | - | 4 | 6 | 0.00% |
| DFS250117C00080000 | 2024-04-16 10:27AM EDT | 80.00 | 40.20 | 47.20 | 52.00 | 0.00 | - | 1 | 80 | 56.95% |
| DFS250117C00082500 | 2024-04-16 3:46PM EDT | 82.50 | 40.00 | 45.00 | 49.60 | 0.00 | - | 15 | 61 | 54.64% |
| DFS250117C00085000 | 2024-02-23 10:41AM EDT | 85.00 | 39.70 | 41.60 | 46.50 | 0.00 | - | 2 | 50 | 49.21% |
| DFS250117C00087500 | 2024-01-19 3:19PM EDT | 87.50 | 17.80 | 28.10 | 30.80 | 0.00 | - | 7 | 18 | 0.00% |
| DFS250117C00090000 | 2024-03-27 3:25PM EDT | 90.00 | 40.23 | 38.50 | 43.00 | 0.00 | - | 3 | 44 | 50.31% |
| DFS250117C00092500 | 2024-02-20 2:13PM EDT | 92.50 | 38.00 | 36.70 | 41.40 | 0.00 | - | 3 | 72 | 51.00% |
| DFS250117C00095000 | 2024-04-16 3:24PM EDT | 95.00 | 30.54 | 34.30 | 37.60 | 0.00 | - | 4 | 85 | 43.58% |
| DFS250117C00097500 | 2024-04-17 12:49PM EDT | 97.50 | 28.70 | 32.80 | 36.10 | 0.00 | - | 2 | 56 | 44.60% |
| DFS250117C00100000 | 2024-04-26 3:47PM EDT | 100.00 | 31.98 | 30.40 | 33.30 | +5.28 | +19.78% | 1 | 618 | 41.00% |
| DFS250117C00105000 | 2024-04-23 11:33AM EDT | 105.00 | 29.50 | 26.40 | 30.50 | 0.00 | - | 2 | 216 | 42.74% |
| DFS250117C00110000 | 2024-04-17 1:56PM EDT | 110.00 | 20.20 | 23.70 | 26.30 | 0.00 | - | 4 | 147 | 39.62% |
| DFS250117C00115000 | 2024-03-28 11:55AM EDT | 115.00 | 24.39 | 20.60 | 22.70 | 0.00 | - | 1 | 112 | 37.84% |
| DFS250117C00120000 | 2024-04-01 3:27PM EDT | 120.00 | 19.27 | 17.60 | 18.60 | 0.00 | - | 1 | 101 | 34.38% |
| DFS250117C00125000 | 2024-04-26 11:38AM EDT | 125.00 | 14.95 | 14.50 | 15.70 | +0.85 | +6.03% | 1 | 177 | 33.42% |
| DFS250117C00130000 | 2024-04-23 10:35AM EDT | 130.00 | 12.60 | 11.10 | 13.10 | 0.00 | - | 1 | 263 | 32.56% |
| DFS250117C00135000 | 2024-04-26 3:57PM EDT | 135.00 | 10.30 | 9.90 | 10.60 | -1.40 | -11.97% | 41 | 125 | 31.33% |
| DFS250117C00140000 | 2024-04-18 12:25PM EDT | 140.00 | 7.40 | 7.80 | 8.80 | 0.00 | - | 4 | 163 | 31.10% |
| DFS250117C00145000 | 2024-04-24 12:28PM EDT | 145.00 | 7.50 | 5.90 | 7.00 | 0.00 | - | 4 | 126 | 30.28% |
| DFS250117C00150000 | 2024-03-28 3:26PM EDT | 150.00 | 6.40 | 3.50 | 5.50 | 0.00 | - | 3 | 851 | 29.58% |
| DFS250117C00155000 | 2024-04-16 10:24AM EDT | 155.00 | 2.78 | 3.60 | 4.30 | 0.00 | - | 15 | 139 | 29.05% |
| DFS250117C00160000 | 2024-03-28 3:45PM EDT | 160.00 | 4.00 | 2.60 | 3.40 | 0.00 | - | 2 | 50 | 28.83% |
| DFS250117C00165000 | 2024-03-08 1:54PM EDT | 165.00 | 0.90 | 1.75 | 2.55 | 0.00 | - | 1 | 12 | 28.22% |
| DFS250117C00170000 | 2024-02-20 3:12PM EDT | 170.00 | 2.50 | 0.15 | 2.45 | 0.00 | - | 37 | 50 | 29.91% |
| DFS250117C00175000 | 2024-04-09 1:34PM EDT | 175.00 | 1.20 | 0.05 | 3.30 | 0.00 | - | 2 | 91 | 34.97% |
| DFS250117C00180000 | 2024-03-13 2:19PM EDT | 180.00 | 0.80 | 0.05 | 2.50 | 0.00 | - | 4 | 4 | 33.90% |
| DFS250117C00185000 | 2024-03-21 2:05PM EDT | 185.00 | 0.70 | 0.45 | 0.80 | 0.00 | - | 56 | 57 | 27.03% |
| DFS250117C00190000 | 2024-03-28 1:18PM EDT | 190.00 | 0.85 | 0.05 | 2.55 | 0.00 | - | 6 | 6 | 37.58% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS250117P00045000 | 2024-04-19 3:23PM EDT | 45.00 | 0.15 | 0.05 | 1.45 | 0.00 | - | 1 | 296 | 70.75% |
| DFS250117P00047500 | 2023-09-11 3:15PM EDT | 47.50 | 1.15 | 0.65 | 1.40 | 0.00 | - | 1 | 26 | 71.75% |
| DFS250117P00050000 | 2024-02-27 4:56PM EDT | 50.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 94 | 57.32% |
| DFS250117P00055000 | 2024-04-10 9:32AM EDT | 55.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 5 | 36 | 63.38% |
| DFS250117P00060000 | 2024-04-04 2:08PM EDT | 60.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 1 | 148 | 53.59% |
| DFS250117P00065000 | 2024-04-23 1:23PM EDT | 65.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 5 | 440 | 48.58% |
| DFS250117P00070000 | 2024-04-23 3:36PM EDT | 70.00 | 0.48 | 0.00 | 1.25 | 0.00 | - | 1 | 134 | 48.51% |
| DFS250117P00075000 | 2024-04-22 9:30AM EDT | 75.00 | 0.50 | 0.15 | 0.95 | 0.00 | - | 1 | 930 | 41.11% |
| DFS250117P00080000 | 2024-04-25 9:49AM EDT | 80.00 | 0.90 | 0.50 | 1.30 | 0.00 | - | 8 | 233 | 39.78% |
| DFS250117P00082500 | 2024-02-07 12:37PM EDT | 82.50 | 4.00 | 0.95 | 1.80 | 0.00 | - | 1 | 231 | 41.05% |
| DFS250117P00085000 | 2024-04-18 12:13PM EDT | 85.00 | 1.65 | 0.95 | 1.60 | 0.00 | - | 3 | 129 | 37.59% |
| DFS250117P00087500 | 2024-04-18 12:22PM EDT | 87.50 | 1.85 | 0.05 | 3.40 | 0.00 | - | 14 | 193 | 44.87% |
| DFS250117P00090000 | 2024-04-18 12:22PM EDT | 90.00 | 2.25 | 0.50 | 2.75 | 0.00 | - | 11 | 908 | 39.45% |
| DFS250117P00092500 | 2024-04-18 12:13PM EDT | 92.50 | 2.58 | 0.10 | 2.20 | 0.00 | - | 4 | 286 | 34.56% |
| DFS250117P00095000 | 2024-04-17 11:37AM EDT | 95.00 | 3.73 | 1.70 | 2.50 | 0.00 | - | 1 | 189 | 33.84% |
| DFS250117P00097500 | 2024-03-14 11:08AM EDT | 97.50 | 3.00 | 1.60 | 5.80 | 0.00 | - | 20 | 110 | 44.28% |
| DFS250117P00100000 | 2024-04-10 2:06PM EDT | 100.00 | 3.50 | 0.75 | 4.80 | 0.00 | - | 2 | 215 | 38.28% |
| DFS250117P00105000 | 2024-04-23 3:56PM EDT | 105.00 | 3.85 | 3.20 | 5.40 | 0.00 | - | 1 | 122 | 35.40% |
| DFS250117P00110000 | 2024-04-24 2:45PM EDT | 110.00 | 4.50 | 4.20 | 7.10 | 0.00 | - | 10 | 238 | 35.44% |
| DFS250117P00115000 | 2024-04-12 3:02PM EDT | 115.00 | 8.70 | 5.60 | 8.50 | 0.00 | - | 1 | 308 | 33.95% |
| DFS250117P00120000 | 2024-04-12 3:33PM EDT | 120.00 | 11.10 | 7.50 | 8.40 | 0.00 | - | 1 | 53 | 28.24% |
| DFS250117P00125000 | 2024-04-24 10:15AM EDT | 125.00 | 9.30 | 9.60 | 11.00 | 0.00 | - | 1 | 44 | 28.73% |
| DFS250117P00130000 | 2024-04-18 3:57PM EDT | 130.00 | 14.70 | 11.40 | 14.10 | 0.00 | - | 11 | 16 | 29.58% |
| DFS250117P00135000 | 2024-03-01 1:08PM EDT | 135.00 | 18.80 | 12.60 | 13.60 | 0.00 | - | 2 | 55 | 21.34% |
| DFS250117P00140000 | 2024-03-22 3:58PM EDT | 140.00 | 18.50 | 18.00 | 21.80 | 0.00 | - | 8 | 9 | 32.78% |
| DFS250117P00145000 | 2023-05-22 9:42AM EDT | 145.00 | 45.20 | 30.10 | 32.60 | 0.00 | - | 11 | 5 | 49.90% |
| DFS250117P00150000 | 2024-02-29 2:16PM EDT | 150.00 | 29.20 | 20.00 | 23.90 | 0.00 | - | 1 | 14 | 18.02% |
| DFS250117P00160000 | 2023-02-06 11:45AM EDT | 160.00 | 43.51 | 48.30 | 50.70 | 0.00 | - | 10 | 5 | 63.81% |
| DFS250117P00170000 | 2023-02-27 11:18AM EDT | 170.00 | 56.65 | 72.90 | 74.60 | 0.00 | - | - | 0 | 102.18% |
| DFS250117P00175000 | 2023-08-22 1:06PM EDT | 175.00 | 86.10 | 86.50 | 88.60 | 0.00 | - | 20 | 0 | 125.27% |
© 2024 Yahoo. Todos los derechos reservados.