Mercado fechado
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,46 -0,08 (-0,10%) OURO
2.336,90 -2,70 (-0,12%) Bitcoin USD
61.837,70 +887,53 (+1,46%)
Discover Financial Services (DFS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240705C00100000 | 2024-06-06 9:57AM EDT | 100.00 | 24.73 | 28.70 | 33.10 | 0.00 | - | - | 1 | 99.02% |
| DFS240705C00122000 | 2024-06-18 10:01AM EDT | 122.00 | 5.06 | 7.00 | 11.10 | 0.00 | - | - | 1 | 87.21% |
| DFS240705C00123000 | 2024-06-27 11:03AM EDT | 123.00 | 1.36 | 5.90 | 10.20 | 0.00 | - | 4 | 5 | 83.62% |
| DFS240705C00124000 | 2024-06-28 1:14PM EDT | 124.00 | 5.63 | 5.00 | 9.10 | +4.48 | +389.57% | 2 | 11 | 76.32% |
| DFS240705C00125000 | 2024-06-28 11:27AM EDT | 125.00 | 4.67 | 3.90 | 8.20 | +4.06 | +665.57% | 12 | 15 | 72.46% |
| DFS240705C00126000 | 2024-06-28 11:12AM EDT | 126.00 | 4.73 | 3.40 | 7.20 | +3.78 | +397.89% | 6 | 2 | 66.75% |
| DFS240705C00127000 | 2024-06-28 11:01AM EDT | 127.00 | 3.52 | 2.00 | 4.80 | +3.52 | - | 9 | 6 | 36.94% |
| DFS240705C00128000 | 2024-06-28 3:04PM EDT | 128.00 | 2.23 | 2.25 | 3.80 | +2.23 | - | 37 | 1 | 31.79% |
| DFS240705C00129000 | 2024-06-28 2:48PM EDT | 129.00 | 1.16 | 0.40 | 3.10 | -0.42 | -26.58% | 56 | 34 | 31.15% |
| DFS240705C00130000 | 2024-06-28 3:47PM EDT | 130.00 | 1.15 | 1.35 | 2.40 | +0.80 | +228.57% | 60 | 91 | 29.52% |
| DFS240705C00131000 | 2024-06-28 3:36PM EDT | 131.00 | 0.74 | 0.85 | 1.85 | -0.01 | -1.33% | 93 | 2 | 29.03% |
| DFS240705C00132000 | 2024-06-28 3:38PM EDT | 132.00 | 0.50 | 0.50 | 1.15 | +0.50 | - | 6 | 27 | 24.98% |
| DFS240705C00133000 | 2024-06-28 3:04PM EDT | 133.00 | 0.39 | 0.35 | 0.90 | +0.39 | - | 20 | 0 | 26.47% |
| DFS240705C00134000 | 2024-06-28 11:44AM EDT | 134.00 | 0.22 | 0.30 | 0.75 | +0.22 | - | 5 | 0 | 28.69% |
| DFS240705C00137000 | 2024-05-29 1:47PM EDT | 137.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | - | 1 | 36.87% |
| DFS240705C00138000 | 2024-06-26 3:58PM EDT | 138.00 | 0.05 | 0.00 | 0.50 | +0.05 | - | - | 4 | 39.31% |
| DFS240705C00140000 | 2024-06-28 11:44AM EDT | 140.00 | 0.10 | 0.00 | 0.40 | +0.10 | - | 1 | 1 | 43.26% |
| DFS240705C00146000 | 2024-06-28 10:41AM EDT | 146.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 2 | 0 | 41.21% |
| DFS240705C00150000 | 2024-06-25 3:55PM EDT | 150.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 51 | 55.18% |
Opções de vendapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240705P00110000 | 2024-06-25 12:33PM EDT | 110.00 | 0.05 | 0.00 | 2.05 | +0.05 | - | - | 7 | 114.45% |
| DFS240705P00111000 | 2024-06-27 10:28AM EDT | 111.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 24 | 97.85% |
| DFS240705P00112000 | 2024-06-27 10:08AM EDT | 112.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 53 | 51.56% |
| DFS240705P00113000 | 2024-06-27 10:54AM EDT | 113.00 | 0.05 | 0.00 | 0.80 | +0.05 | - | - | 18 | 78.61% |
| DFS240705P00114000 | 2024-05-29 1:47PM EDT | 114.00 | 0.90 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 50.78% |
| DFS240705P00115000 | 2024-06-27 12:32PM EDT | 115.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 57.72% |
| DFS240705P00118000 | 2024-06-14 2:01PM EDT | 118.00 | 1.04 | 0.00 | 0.30 | 0.00 | - | - | 2 | 55.86% |
| DFS240705P00119000 | 2024-06-28 2:18PM EDT | 119.00 | 0.05 | 0.00 | 0.35 | -0.15 | -75.00% | 9 | 1 | 54.39% |
| DFS240705P00120000 | 2024-06-27 10:34AM EDT | 120.00 | 0.30 | 0.00 | 0.35 | +0.30 | - | - | 7 | 50.68% |
| DFS240705P00121000 | 2024-06-27 12:39PM EDT | 121.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | 8 | 8 | 47.02% |
| DFS240705P00122000 | 2024-06-27 3:31PM EDT | 122.00 | 0.80 | 0.00 | 0.40 | 0.00 | - | 2 | 5 | 44.92% |
| DFS240705P00123000 | 2024-06-28 12:51PM EDT | 123.00 | 0.07 | 0.05 | 0.40 | -1.28 | -94.81% | 4 | 2 | 41.11% |
| DFS240705P00125000 | 2024-06-28 10:34AM EDT | 125.00 | 0.30 | 0.05 | 0.40 | -2.17 | -87.85% | 5 | 5 | 33.25% |
| DFS240705P00126000 | 2024-06-28 1:13PM EDT | 126.00 | 0.30 | 0.00 | 0.40 | +0.30 | - | 10 | 3 | 29.20% |
| DFS240705P00127000 | 2024-06-28 2:34PM EDT | 127.00 | 0.62 | 0.10 | 0.60 | -1.28 | -67.37% | 18 | 1 | 29.40% |
| DFS240705P00128000 | 2024-06-28 3:49PM EDT | 128.00 | 0.55 | 0.00 | 0.55 | +0.55 | - | 13 | 1 | 23.73% |
| DFS240705P00129000 | 2024-06-28 2:37PM EDT | 129.00 | 1.50 | 0.10 | 1.10 | +1.50 | - | 13 | 0 | 28.10% |
| DFS240705P00130000 | 2024-06-28 3:57PM EDT | 130.00 | 1.00 | 0.45 | 1.45 | -2.94 | -74.62% | 49 | 0 | 27.39% |
| DFS240705P00133000 | 2024-06-28 11:12AM EDT | 133.00 | 3.00 | 1.30 | 4.70 | +3.00 | - | 20 | 0 | 51.83% |
© 2024 Yahoo. Todos os direitos reservados.