DFS - Discover Financial Services

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DFS200221C000615002020-01-28 10:53AM EST61.5013.8013.1016.000.00--10185.35%
DFS200221C000625002020-02-18 2:10PM EST62.5012.8011.1015.700.00-610146.09%
DFS200221C000630002020-02-18 2:03PM EST63.0012.4411.6014.400.00-610160.16%
DFS200221C000645002020-01-28 11:38AM EST64.5010.5010.7011.900.00--387.50%
DFS200221C000700002020-02-18 3:41PM EST70.005.305.606.200.00-74071.09%
DFS200221C000710002020-02-19 9:38AM EST71.004.004.805.100.00---66.99%
DFS200221C000715002020-01-27 9:57AM EST71.503.504.104.500.00--1566.41%
DFS200221C000720002020-02-20 9:41AM EST72.003.603.603.90+0.60+20.00%4050.78%
DFS200221C000725002020-02-20 10:14AM EST72.503.603.103.40+0.85+30.91%16045.51%
DFS200221C000730002020-01-27 3:25PM EST73.003.302.652.900.00-1240.23%
DFS200221C000735002020-02-18 3:41PM EST73.501.602.152.400.00-7034.77%
DFS200221C000740002020-02-19 3:45PM EST74.001.631.701.900.00-108029.20%
DFS200221C000745002020-02-18 3:54PM EST74.500.851.251.450.00-20026.86%
DFS200221C000750002020-02-20 12:46PM EST75.000.650.850.95-0.20-23.53%28020.12%
DFS200221C000755002020-02-20 11:03AM EST75.500.950.450.55+0.50+111.11%17017.38%
DFS200221C000760002020-02-20 10:23AM EST76.000.450.000.25+0.20+80.00%1015.43%
DFS200221C000765002020-02-20 10:30AM EST76.500.180.000.10+0.11+157.14%36015.33%
DFS200221C000770002020-02-20 10:30AM EST77.000.090.000.05+0.04+80.00%20017.19%
DFS200221C000775002020-02-19 11:39AM EST77.500.050.000.050.00-10022.07%
DFS200221C000780002020-02-14 1:11PM EST78.000.100.000.050.00-1026.76%
DFS200221C000785002020-02-14 3:24PM EST78.500.050.000.100.00-1037.11%
DFS200221C000790002020-02-19 2:06PM EST79.000.030.000.050.00-23035.55%
DFS200221C000795002020-02-19 11:51AM EST79.500.030.000.050.00-21039.84%
DFS200221C000800002020-02-12 11:11AM EST80.000.080.000.050.00-1043.75%
DFS200221C000805002020-01-28 3:36PM EST80.500.200.000.100.00-4055.47%
DFS200221C000810002020-02-19 12:02PM EST81.000.050.000.050.00-156051.56%
DFS200221C000815002020-01-27 1:59PM EST81.500.100.000.100.00--055.47%
DFS200221C000820002020-02-19 2:06PM EST82.000.050.000.050.00-1052.73%
DFS200221C000825002020-01-29 12:00PM EST82.500.050.000.050.00-3056.25%
DFS200221C000830002020-02-20 10:15AM EST83.000.050.000.150.00-3071.88%
DFS200221C000835002020-01-21 11:27AM EST83.502.350.000.050.00--062.50%
DFS200221C000840002020-01-27 9:30AM EST84.000.100.000.150.00-3079.30%
DFS200221C000845002020-01-22 3:40PM EST84.502.900.000.050.00--069.53%
DFS200221C000850002020-02-11 1:01PM EST85.000.030.000.050.00-100072.66%
DFS200221C000855002020-01-27 10:59AM EST85.500.080.000.100.00-11083.98%
DFS200221C000860002020-01-24 9:44AM EST86.000.010.000.050.00-10078.91%
DFS200221C000865002020-01-28 2:08PM EST86.500.050.000.050.00-1082.03%
DFS200221C000870002020-01-23 3:48PM EST87.000.050.000.050.00--084.38%
DFS200221C000875002020-02-12 9:49AM EST87.500.020.000.150.00-150103.91%
DFS200221C000880002020-02-04 2:58PM EST88.000.030.000.050.00-1090.63%
DFS200221C000885002020-01-28 11:23AM EST88.500.100.000.100.00--0103.52%
DFS200221C000890002020-01-23 3:55PM EST89.000.880.000.050.00--096.88%
DFS200221C000895002020-01-24 2:00PM EST89.500.050.000.350.00-20136.72%
DFS200221C000900002020-01-31 11:50AM EST90.000.050.000.100.00-10112.50%
DFS200221C000905002020-01-28 11:13AM EST90.500.040.000.450.00-10151.56%
DFS200221C000910002020-01-30 2:41PM EST91.000.040.000.100.00-140118.75%
DFS200221C000920002020-02-06 3:13PM EST92.000.040.000.100.00-30125.00%
DFS200221C000925002020-01-28 12:16PM EST92.500.020.000.050.00-10115.63%
DFS200221C000950002020-02-06 3:13PM EST95.000.020.000.100.00-30142.19%
DFS200221C001000002020-01-23 9:49AM EST100.000.030.000.050.00--0154.69%
Ventaspara21 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DFS200221P000650002020-02-19 10:16AM EST65.000.050.000.050.00--095.31%
DFS200221P000660002020-01-28 12:00PM EST66.000.150.000.200.00--0108.98%
DFS200221P000665002020-01-31 9:46AM EST66.500.050.000.150.00--098.44%
DFS200221P000675002020-02-10 9:30AM EST67.500.050.000.150.00-1089.06%
DFS200221P000680002020-01-31 3:44PM EST68.000.300.000.050.00--070.31%
DFS200221P000685002020-01-30 2:57PM EST68.500.300.000.350.00--095.51%
DFS200221P000690002020-01-28 10:25AM EST69.000.350.000.250.00--083.40%
DFS200221P000695002020-01-28 10:27AM EST69.500.400.000.200.00--074.61%
DFS200221P000700002020-02-20 9:33AM EST70.000.040.000.10+0.01+33.33%1060.55%
DFS200221P000705002020-01-28 10:08AM EST70.500.600.000.150.00--060.94%
DFS200221P000710002020-02-14 12:40PM EST71.000.050.000.100.00-1051.56%
DFS200221P000715002020-02-10 1:22PM EST71.500.250.000.100.00-1054.69%
DFS200221P000720002020-02-12 12:42PM EST72.000.150.000.050.00-10042.58%
DFS200221P000725002020-02-19 2:12PM EST72.500.040.050.100.00-14044.53%
DFS200221P000730002020-02-13 1:53PM EST73.000.100.050.050.00-54033.20%
DFS200221P000735002020-02-20 9:46AM EST73.500.040.100.10-0.06-60.00%1033.79%
DFS200221P000740002020-02-20 1:17PM EST74.000.090.000.10-0.16-64.00%33028.32%
DFS200221P000745002020-02-20 10:30AM EST74.500.060.000.10-0.09-60.00%23022.66%
DFS200221P000750002020-02-20 10:14AM EST75.000.100.100.15-0.10-50.00%16019.53%
DFS200221P000755002020-02-20 11:30AM EST75.500.250.150.30-0.59-70.24%3019.24%
DFS200221P000760002020-02-20 10:18AM EST76.000.300.400.50-0.33-52.38%1017.19%
DFS200221P000765002020-02-20 11:03AM EST76.500.470.700.85-0.61-56.48%2017.68%
DFS200221P000770002020-02-20 10:14AM EST77.000.951.151.30-0.79-45.40%10020.61%
DFS200221P000775002020-02-20 11:13AM EST77.501.351.651.80-0.55-28.95%5025.98%
DFS200221P000780002020-02-20 11:15AM EST78.001.852.102.40-1.09-37.07%8039.26%
DFS200221P000785002020-02-19 10:42AM EST78.503.632.652.800.00-2035.94%
DFS200221P000790002020-02-19 11:51AM EST79.003.863.103.400.00-5050.20%
DFS200221P000795002020-01-27 3:21PM EST79.505.803.303.900.00--055.27%
DFS200221P000800002020-02-19 2:16PM EST80.004.403.804.400.00-17060.25%
DFS200221P000805002020-01-22 10:33AM EST80.504.784.204.900.00-1065.04%
DFS200221P000810002020-02-18 3:27PM EST81.005.915.005.400.00-24069.92%
DFS200221P000815002020-02-19 3:11PM EST81.505.995.206.600.00-1074.41%
DFS200221P000820002020-02-18 1:02PM EST82.006.895.306.600.00-1096.88%
DFS200221P000825002020-02-19 2:16PM EST82.506.846.606.800.00-1070.31%
DFS200221P000830002020-02-20 12:13PM EST83.007.567.007.40+0.26+3.56%1087.89%
DFS200221P000835002020-02-10 3:51PM EST83.508.207.107.900.00-14092.19%
DFS200221P000840002020-01-30 12:47PM EST84.008.977.908.500.00--0107.23%
DFS200221P000845002020-01-23 1:13PM EST84.502.048.109.300.00--0137.21%
DFS200221P000850002020-02-19 2:16PM EST85.009.208.909.400.00-100104.69%
DFS200221P000855002020-01-24 10:21AM EST85.508.349.609.800.00-1092.97%
DFS200221P000860002020-01-24 1:40PM EST86.009.079.9010.700.00--096.88%
DFS200221P000875002020-01-17 2:11PM EST87.5013.8512.0012.900.00-33177.34%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines