DFS - Discover Financial Services

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DFS200710C000400002020-07-02 12:43PM EDT40.009.700.000.000.00-200.00%
DFS200710C000420002020-06-25 10:25AM EDT42.0010.005.407.500.00--3135.25%
DFS200710C000430002020-06-22 10:22AM EDT43.0011.555.107.300.00-1297.85%
DFS200710C000440002020-06-15 3:14PM EDT44.0021.714.506.200.00-1196.48%
DFS200710C000445002020-06-26 11:10AM EDT44.505.754.205.500.00-2289.55%
DFS200710C000450002020-07-01 3:54PM EDT45.004.003.704.800.00--375.88%
DFS200710C000455002020-06-15 3:14PM EDT45.506.203.506.000.00-22125.29%
DFS200710C000465002020-06-26 10:50AM EDT46.504.102.403.700.00-2272.36%
DFS200710C000470002020-06-29 9:32AM EDT47.003.982.602.800.00-1671.88%
DFS200710C000475002020-06-29 9:59AM EDT47.503.201.952.550.00-3765.72%
DFS200710C000480002020-07-01 3:03PM EDT48.001.981.902.250.00-1671.39%
DFS200710C000485002020-07-02 3:47PM EDT48.501.700.000.000.00-700.00%
DFS200710C000490002020-07-02 2:56PM EDT49.001.750.000.000.00-800.78%
DFS200710C000495002020-07-02 12:54PM EDT49.501.750.000.000.00-2603.13%
DFS200710C000500002020-07-02 3:43PM EDT50.001.050.000.000.00-2606.25%
DFS200710C000505002020-07-02 3:31PM EDT50.500.900.000.000.00-306.25%
DFS200710C000510002020-07-02 3:50PM EDT51.000.680.000.000.00-14012.50%
DFS200710C000515002020-07-02 3:59PM EDT51.500.500.000.000.00-9012.50%
DFS200710C000520002020-07-02 3:59PM EDT52.000.400.000.000.00-29012.50%
DFS200710C000525002020-07-02 2:26PM EDT52.500.520.000.000.00-23012.50%
DFS200710C000530002020-07-02 3:54PM EDT53.000.250.000.000.00-59012.50%
DFS200710C000535002020-07-02 3:30PM EDT53.500.250.000.000.00-5025.00%
DFS200710C000540002020-07-02 2:49PM EDT54.000.250.000.000.00-9025.00%
DFS200710C000545002020-07-02 9:38AM EDT54.500.400.000.000.00-5025.00%
DFS200710C000550002020-07-02 3:09PM EDT55.000.120.000.000.00-24025.00%
DFS200710C000560002020-07-02 10:14AM EDT56.000.250.000.000.00-1025.00%
DFS200710C000570002020-06-29 1:27PM EDT57.000.310.000.150.00-135475.39%
DFS200710C000575002020-06-22 10:59AM EDT57.501.900.050.150.00-12683.20%
DFS200710C000580002020-07-02 9:40AM EDT58.000.100.000.000.00-2025.00%
DFS200710C000585002020-06-23 9:46AM EDT58.501.600.000.150.00-83885.16%
DFS200710C000590002020-06-29 2:25PM EDT59.000.200.000.200.00-75893.36%
DFS200710C000600002020-07-01 10:17AM EDT60.000.100.000.100.00-21488.67%
DFS200710C000610002020-06-24 9:40AM EDT61.000.500.000.300.00-1128114.84%
DFS200710C000615002020-06-15 3:29PM EDT61.504.500.000.250.00-417114.06%
DFS200710C000620002020-06-15 3:29PM EDT62.002.950.000.300.00--8121.29%
DFS200710C000625002020-06-26 10:23AM EDT62.500.050.000.300.00-124124.61%
DFS200710C000630002020-06-15 3:29PM EDT63.002.750.000.250.00-414123.44%
DFS200710C000640002020-06-25 9:36AM EDT64.000.400.000.250.00-119129.30%
DFS200710C000650002020-06-26 1:20PM EDT65.000.150.000.250.00-5127135.16%
DFS200710C000660002020-06-17 2:45PM EDT66.000.900.000.250.00-111141.02%
DFS200710C000665002020-06-15 3:29PM EDT66.501.800.000.000.00--450.00%
DFS200710C000670002020-06-15 12:38PM EDT67.000.650.000.250.00-26146.48%
DFS200710C000680002020-06-15 3:29PM EDT68.001.550.000.000.00--450.00%
DFS200710C000700002020-06-29 10:22AM EDT70.000.050.000.050.00-2164128.91%
DFS200710C000750002020-07-01 11:12AM EDT75.000.010.000.250.00-56187.11%
DFS200710C000850002020-06-15 3:14PM EDT85.000.250.000.000.00-1150.00%
DFS200710C000900002020-06-30 9:54AM EDT90.000.020.000.250.00--2249.22%
Ventaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DFS200710P000250002020-06-29 12:01PM EDT25.000.050.000.150.00--50275.00%
DFS200710P000300002020-06-30 1:59PM EDT30.000.050.000.050.00-7092178.13%
DFS200710P000350002020-06-30 3:39PM EDT35.000.100.000.100.00-301319139.06%
DFS200710P000400002020-07-02 3:41PM EDT40.000.100.000.000.00-15050.00%
DFS200710P000420002020-07-02 3:09PM EDT42.000.180.000.000.00-4025.00%
DFS200710P000430002020-07-02 3:50PM EDT43.000.250.000.000.00-3025.00%
DFS200710P000440002020-07-02 9:37AM EDT44.000.300.000.000.00-38025.00%
DFS200710P000445002020-07-01 2:55PM EDT44.500.600.300.450.00-2980.66%
DFS200710P000450002020-07-02 3:51PM EDT45.000.450.000.000.00-3012.50%
DFS200710P000455002020-07-02 2:43PM EDT45.500.420.000.000.00-38012.50%
DFS200710P000460002020-07-02 3:12PM EDT46.000.550.000.000.00-26012.50%
DFS200710P000465002020-07-02 1:11PM EDT46.500.550.000.000.00-25012.50%
DFS200710P000470002020-07-02 1:37PM EDT47.000.720.000.000.00-1012.50%
DFS200710P000475002020-07-02 3:23PM EDT47.500.900.000.000.00-51506.25%
DFS200710P000480002020-07-02 3:43PM EDT48.001.090.000.000.00-2306.25%
DFS200710P000485002020-07-02 3:55PM EDT48.501.350.000.000.00-901.56%
DFS200710P000490002020-07-02 3:59PM EDT49.001.560.000.000.00-2600.00%
DFS200710P000495002020-07-02 1:48PM EDT49.501.520.000.000.00-500.00%
DFS200710P000500002020-07-02 3:27PM EDT50.001.900.000.000.00-12500.00%
DFS200710P000505002020-07-02 11:20AM EDT50.502.200.000.000.00-400.00%
DFS200710P000510002020-07-02 3:13PM EDT51.002.560.000.000.00-1500.00%
DFS200710P000515002020-07-01 11:19AM EDT51.503.403.003.400.00-145865.04%
DFS200710P000520002020-07-02 1:34PM EDT52.003.180.000.000.00-500.00%
DFS200710P000525002020-07-02 12:24PM EDT52.503.420.000.000.00-300.00%
DFS200710P000530002020-07-02 10:48AM EDT53.003.270.000.000.00-100.00%
DFS200710P000535002020-06-24 10:39AM EDT53.503.304.605.100.00-146863.28%
DFS200710P000540002020-06-15 12:09PM EDT54.004.403.605.600.00-28487.11%
DFS200710P000545002020-06-15 11:53AM EDT54.505.005.306.000.00-141284.86%
DFS200710P000550002020-06-26 3:57PM EDT55.006.755.906.500.00-101356.64%
DFS200710P000560002020-06-15 3:14PM EDT56.002.056.007.500.00-1498.63%
DFS200710P000570002020-06-17 2:59PM EDT57.004.408.008.400.00-262069.92%
DFS200710P000575002020-06-16 10:37AM EDT57.504.508.208.900.00-1524101.95%
DFS200710P000580002020-06-15 3:14PM EDT58.005.008.208.500.00-10190.00%
DFS200710P000585002020-06-15 3:14PM EDT58.504.309.009.600.00--120.00%
DFS200710P000590002020-07-02 11:49AM EDT59.009.140.000.000.00-200.00%
DFS200710P000600002020-06-30 11:21AM EDT60.0010.6010.5011.500.00-1024131.45%
DFS200710P000610002020-06-15 3:14PM EDT61.005.009.9012.300.00--2114.84%
DFS200710P000615002020-06-15 3:14PM EDT61.5012.0012.1012.500.00-1110.00%
DFS200710P000620002020-07-01 2:24PM EDT62.0013.4011.1014.600.00--1225.98%
DFS200710P000625002020-06-26 12:20PM EDT62.5015.0011.7015.000.00-19224.32%
DFS200710P000630002020-06-15 3:14PM EDT63.004.8011.6015.400.00--2222.46%
DFS200710P000640002020-06-30 10:19AM EDT64.0015.0013.1016.800.00-1018255.08%
DFS200710P000650002020-06-15 4:14PM EDT65.006.8013.6017.400.00-22238.77%
DFS200710P000700002020-06-15 3:29PM EDT70.0010.6418.9021.900.00-22237.99%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines