Mercados españoles cerrados en 1 hr
IBEX 35
11.147,40 +163,70 (+1,49%) Euro Stoxx 50
5.008,81 +69,80 (+1,41%) Dólar/Euro
1,0696 -0,0037 (-0,34%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.354,10 +11,60 (+0,50%) Bitcoin EUR
60.264,70 +724,40 (+1,22%)
Discover Financial Services (DFS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:30AM EDT. Mercado abierto.
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240426C00107000 | 2024-04-18 12:08PM EDT | 107.00 | 18.09 | 19.40 | 22.20 | 0.00 | - | 1 | 0 | 307.23% |
| DFS240426C00108000 | 2024-04-18 12:03PM EDT | 108.00 | 17.05 | 19.50 | 21.00 | 0.00 | - | 1 | 1 | 205.27% |
| DFS240426C00109000 | 2024-04-11 11:44AM EDT | 109.00 | 14.24 | 18.50 | 19.40 | 0.00 | - | 1 | 0 | 115.63% |
| DFS240426C00110000 | 2024-04-17 3:51PM EDT | 110.00 | 11.30 | 16.90 | 18.10 | 0.00 | - | - | 3 | 164.06% |
| DFS240426C00114000 | 2024-04-10 9:38AM EDT | 114.00 | 10.05 | 13.20 | 15.50 | 0.00 | - | 1 | 0 | 162.11% |
| DFS240426C00115000 | 2024-04-09 12:00PM EDT | 115.00 | 11.08 | 12.50 | 13.30 | 0.00 | - | 2 | 2 | 147.66% |
| DFS240426C00116000 | 2024-04-18 2:14PM EDT | 116.00 | 8.81 | 11.20 | 12.00 | 0.00 | - | 4 | 4 | 96.09% |
| DFS240426C00118000 | 2024-04-16 11:05AM EDT | 118.00 | 4.80 | 9.10 | 10.60 | 0.00 | - | - | 5 | 143.36% |
| DFS240426C00119000 | 2024-04-18 9:44AM EDT | 119.00 | 4.55 | 8.60 | 10.40 | 0.00 | - | - | 4 | 125.98% |
| DFS240426C00120000 | 2024-04-23 11:10AM EDT | 120.00 | 8.50 | 6.40 | 8.00 | 0.00 | - | 1 | 30 | 67.58% |
| DFS240426C00121000 | 2024-04-23 3:13PM EDT | 121.00 | 8.00 | 6.30 | 7.40 | 0.00 | - | 2 | 17 | 98.73% |
| DFS240426C00122000 | 2024-04-23 10:42AM EDT | 122.00 | 6.00 | 5.50 | 6.80 | 0.00 | - | 5 | 46 | 70.12% |
| DFS240426C00123000 | 2024-04-24 2:32PM EDT | 123.00 | 7.00 | 4.40 | 6.20 | 0.00 | - | 1 | 76 | 71.88% |
| DFS240426C00124000 | 2024-04-19 12:20PM EDT | 124.00 | 2.80 | 2.35 | 5.10 | 0.00 | - | 24 | 37 | 101.95% |
| DFS240426C00125000 | 2024-04-25 2:19PM EDT | 125.00 | 2.41 | 2.80 | 3.20 | 0.00 | - | 5 | 60 | 45.31% |
| DFS240426C00126000 | 2024-04-25 10:40AM EDT | 126.00 | 1.75 | 1.65 | 1.95 | 0.00 | - | 109 | 174 | 14.84% |
| DFS240426C00127000 | 2024-04-26 9:36AM EDT | 127.00 | 0.99 | 1.15 | 1.30 | -0.16 | -13.91% | 1 | 120 | 27.64% |
| DFS240426C00128000 | 2024-04-26 10:07AM EDT | 128.00 | 0.50 | 0.50 | 0.85 | -0.60 | -54.55% | 1 | 97 | 32.91% |
| DFS240426C00129000 | 2024-04-24 3:00PM EDT | 129.00 | 1.75 | 0.15 | 0.35 | 0.00 | - | 22 | 101 | 28.57% |
| DFS240426C00130000 | 2024-04-26 9:34AM EDT | 130.00 | 0.11 | 0.05 | 0.15 | -0.44 | -80.00% | 12 | 294 | 29.10% |
| DFS240426C00131000 | 2024-04-24 3:16PM EDT | 131.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | 50 | 53 | 38.09% |
| DFS240426C00132000 | 2024-04-26 10:12AM EDT | 132.00 | 0.07 | 0.00 | 0.10 | -0.28 | -44.44% | 2 | 639 | 41.99% |
| DFS240426C00133000 | 2024-04-25 2:38PM EDT | 133.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 11 | 375 | 49.61% |
| DFS240426C00134000 | 2024-04-25 12:00PM EDT | 134.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 186 | 56.84% |
| DFS240426C00135000 | 2024-04-24 2:57PM EDT | 135.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 55.86% |
| DFS240426C00136000 | 2024-04-24 10:09AM EDT | 136.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 55.47% |
| DFS240426C00137000 | 2024-04-23 11:25AM EDT | 137.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 22 | 60.94% |
| DFS240426C00138000 | 2024-04-24 2:43PM EDT | 138.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 27 | 66.41% |
| DFS240426C00139000 | 2024-04-17 2:26PM EDT | 139.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 71.88% |
| DFS240426C00140000 | 2024-03-26 12:32PM EDT | 140.00 | 0.76 | 0.00 | 0.05 | 0.00 | - | 11 | 18 | 77.34% |
| DFS240426C00141000 | 2024-04-15 10:03AM EDT | 141.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 82.81% |
| DFS240426C00145000 | 2024-04-22 9:45AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 103.13% |
| DFS240426C00150000 | 2024-04-23 10:39AM EDT | 150.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 126.56% |
| DFS240426C00155000 | 2024-04-18 3:58PM EDT | 155.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 148.44% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240426P00085000 | 2024-04-17 3:59PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 303.13% |
| DFS240426P00090000 | 2024-04-17 12:44PM EDT | 90.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 21 | 262.50% |
| DFS240426P00095000 | 2024-04-17 2:21PM EDT | 95.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 226.56% |
| DFS240426P00099000 | 2024-04-17 3:48PM EDT | 99.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 5 | 196.88% |
| DFS240426P00100000 | 2024-04-17 3:38PM EDT | 100.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 13 | 190.63% |
| DFS240426P00101000 | 2024-04-17 11:51AM EDT | 101.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 2 | 184.38% |
| DFS240426P00104000 | 2024-04-18 9:50AM EDT | 104.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 164.06% |
| DFS240426P00105000 | 2024-04-18 9:34AM EDT | 105.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 156.25% |
| DFS240426P00106000 | 2024-04-17 3:49PM EDT | 106.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | - | 8 | 150.00% |
| DFS240426P00107000 | 2024-04-18 10:34AM EDT | 107.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 143.75% |
| DFS240426P00108000 | 2024-04-17 3:44PM EDT | 108.00 | 0.52 | 0.00 | 0.05 | 0.00 | - | - | 53 | 135.94% |
| DFS240426P00109000 | 2024-04-19 3:55PM EDT | 109.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 129.69% |
| DFS240426P00110000 | 2024-04-23 12:05PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 73 | 123.44% |
| DFS240426P00111000 | 2024-04-18 3:40PM EDT | 111.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 33 | 37 | 117.19% |
| DFS240426P00112000 | 2024-04-17 3:35PM EDT | 112.00 | 1.17 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 110.16% |
| DFS240426P00113000 | 2024-04-18 1:20PM EDT | 113.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 103.91% |
| DFS240426P00114000 | 2024-04-22 10:23AM EDT | 114.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 96.88% |
| DFS240426P00115000 | 2024-04-25 2:02PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 60 | 90.63% |
| DFS240426P00116000 | 2024-04-22 1:07PM EDT | 116.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 36 | 84.38% |
| DFS240426P00117000 | 2024-04-24 9:42AM EDT | 117.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 78.13% |
| DFS240426P00118000 | 2024-04-25 1:23PM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 46 | 71.09% |
| DFS240426P00119000 | 2024-04-25 3:23PM EDT | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 151 | 162 | 64.84% |
| DFS240426P00120000 | 2024-04-26 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 1 | 126 | 65.23% |
| DFS240426P00121000 | 2024-04-25 2:02PM EDT | 121.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 168 | 96 | 58.20% |
| DFS240426P00122000 | 2024-04-26 10:15AM EDT | 122.00 | 0.03 | 0.00 | 0.05 | -0.32 | -47.76% | 1 | 389 | 51.17% |
| DFS240426P00123000 | 2024-04-26 9:58AM EDT | 123.00 | 0.05 | 0.00 | 0.10 | -0.50 | -90.91% | 6 | 88 | 50.59% |
| DFS240426P00124000 | 2024-04-26 9:42AM EDT | 124.00 | 0.05 | 0.00 | 0.10 | -0.75 | -93.75% | 32 | 83 | 42.38% |
| DFS240426P00125000 | 2024-04-26 10:00AM EDT | 125.00 | 0.10 | 0.05 | 0.15 | -1.05 | -91.30% | 12 | 558 | 37.99% |
| DFS240426P00126000 | 2024-04-26 9:45AM EDT | 126.00 | 0.35 | 0.15 | 0.30 | -0.95 | -73.08% | 3 | 169 | 36.91% |
| DFS240426P00127000 | 2024-04-26 10:07AM EDT | 127.00 | 0.60 | 0.15 | 0.45 | -1.25 | -67.57% | 2 | 141 | 31.45% |
| DFS240426P00128000 | 2024-04-25 2:33PM EDT | 128.00 | 2.75 | 0.70 | 0.95 | 0.00 | - | 6 | 245 | 34.42% |
| DFS240426P00129000 | 2024-04-24 3:50PM EDT | 129.00 | 1.50 | 1.55 | 1.85 | 0.00 | - | 54 | 86 | 46.58% |
| DFS240426P00130000 | 2024-04-24 1:06PM EDT | 130.00 | 1.54 | 2.05 | 2.45 | 0.00 | - | 52 | 40 | 42.14% |
| DFS240426P00131000 | 2024-04-24 12:06PM EDT | 131.00 | 1.99 | 3.20 | 3.40 | 0.00 | - | 19 | 17 | 50.10% |
| DFS240426P00132000 | 2024-04-24 12:13PM EDT | 132.00 | 2.60 | 3.10 | 6.50 | 0.00 | - | 11 | 11 | 81.05% |
| DFS240426P00133000 | 2024-03-28 3:13PM EDT | 133.00 | 5.30 | 4.90 | 7.20 | 0.00 | - | 6 | 6 | 103.86% |
| DFS240426P00134000 | 2024-03-28 2:53PM EDT | 134.00 | 6.00 | 6.00 | 8.20 | 0.00 | - | 4 | 0 | 116.89% |
© 2024 Yahoo. Todos los derechos reservados.