Mercado fechado
BOVESPA
126.155,29 +493,40 (+0,39%) MERVAL
1.611.972,75 +8.455,75 (+0,53%) MXX
52.589,85 -206,41 (-0,39%) PETROLEO CRU
84,06 +0,18 (+0,21%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
58.181,59 -1.607,48 (-2,69%)
Discover Financial Services (DFS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240719C00080000 | 2024-02-20 10:41AM EDT | 80.00 | 44.12 | 45.80 | 50.50 | 0.00 | - | 3 | 3 | 0.00% |
| DFS240719C00082500 | 2024-04-17 12:11PM EDT | 82.50 | 38.90 | 41.00 | 44.80 | 0.00 | - | 1 | 2 | 0.00% |
| DFS240719C00085000 | 2024-01-12 11:36AM EDT | 85.00 | 26.85 | 26.00 | 27.60 | 0.00 | - | 1 | 6 | 0.00% |
| DFS240719C00087500 | 2024-01-11 12:13PM EDT | 87.50 | 24.91 | 23.90 | 24.30 | 0.00 | - | 1 | 1 | 0.00% |
| DFS240719C00090000 | 2024-04-23 11:21AM EDT | 90.00 | 39.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240719C00092500 | 2024-01-30 11:33AM EDT | 92.50 | 18.30 | 28.70 | 32.70 | 0.00 | - | 1 | 1 | 0.00% |
| DFS240719C00095000 | 2024-04-19 1:06PM EDT | 95.00 | 31.27 | 28.80 | 32.60 | 0.00 | - | 1 | 17 | 0.00% |
| DFS240719C00100000 | 2024-06-07 2:35PM EDT | 100.00 | 25.85 | 30.10 | 34.50 | 0.00 | - | 1 | 0 | 73.05% |
| DFS240719C00105000 | 2024-06-17 11:48AM EDT | 105.00 | 19.90 | 25.20 | 29.50 | 0.00 | - | 1 | 37 | 64.40% |
| DFS240719C00110000 | 2024-06-27 11:08AM EDT | 110.00 | 13.85 | 20.10 | 24.50 | 0.00 | - | 1 | 0 | 51.47% |
| DFS240719C00115000 | 2024-07-01 11:15AM EDT | 115.00 | 18.62 | 15.50 | 19.90 | 0.00 | - | 2 | 0 | 51.78% |
| DFS240719C00120000 | 2024-07-03 11:43AM EDT | 120.00 | 11.20 | 12.20 | 14.00 | -2.20 | -16.42% | 7 | 0 | 58.86% |
| DFS240719C00122000 | 2024-06-27 11:32AM EDT | 122.00 | 4.00 | 9.00 | 13.70 | 0.00 | - | - | 0 | 72.10% |
| DFS240719C00125000 | 2024-07-03 11:08AM EDT | 125.00 | 8.82 | 8.00 | 9.70 | -1.38 | -13.53% | 2 | 167 | 50.88% |
| DFS240719C00126000 | 2024-06-28 3:18PM EDT | 126.00 | 5.74 | 7.70 | 9.10 | 0.00 | - | 8 | 7 | 51.54% |
| DFS240719C00127000 | 2024-06-28 1:22PM EDT | 127.00 | 5.20 | 5.70 | 8.70 | 0.00 | - | 1 | 0 | 53.86% |
| DFS240719C00128000 | 2024-06-26 11:17AM EDT | 128.00 | 2.63 | 6.10 | 7.70 | 0.00 | - | - | 2 | 50.02% |
| DFS240719C00129000 | 2024-06-28 1:43PM EDT | 129.00 | 3.70 | 5.70 | 6.90 | 0.00 | - | 17 | 0 | 47.97% |
| DFS240719C00130000 | 2024-07-03 9:45AM EDT | 130.00 | 5.90 | 5.20 | 6.10 | +0.90 | +18.00% | 2 | 257 | 45.73% |
| DFS240719C00131000 | 2024-07-03 9:37AM EDT | 131.00 | 5.96 | 4.50 | 5.50 | +2.20 | +58.51% | 4 | 0 | 45.09% |
| DFS240719C00133000 | 2024-07-02 9:46AM EDT | 133.00 | 4.10 | 3.70 | 4.50 | 0.00 | - | 1 | 2 | 44.78% |
| DFS240719C00134000 | 2024-07-03 12:36PM EDT | 134.00 | 3.50 | 3.40 | 4.00 | -0.79 | -18.41% | 5 | 0 | 44.19% |
| DFS240719C00135000 | 2024-07-03 10:57AM EDT | 135.00 | 3.40 | 3.00 | 3.60 | -0.50 | -12.82% | 7 | 479 | 44.23% |
| DFS240719C00140000 | 2024-07-03 12:31PM EDT | 140.00 | 1.47 | 1.35 | 2.05 | -0.63 | -30.00% | 31 | 0 | 44.56% |
| DFS240719C00145000 | 2024-07-03 11:04AM EDT | 145.00 | 0.95 | 0.75 | 1.30 | -0.50 | -34.48% | 1 | 0 | 47.73% |
| DFS240719C00150000 | 2024-07-02 1:29PM EDT | 150.00 | 0.49 | 0.35 | 1.65 | 0.00 | - | 1 | 66 | 53.44% |
| DFS240719C00155000 | 2024-04-01 9:38AM EDT | 155.00 | 1.15 | 0.20 | 0.35 | 0.00 | - | 1 | 4 | 48.34% |
| DFS240719C00160000 | 2024-07-01 10:10AM EDT | 160.00 | 0.20 | 0.10 | 2.25 | +0.04 | +25.00% | 3 | 0 | 74.19% |
| DFS240719C00165000 | 2024-04-01 12:29PM EDT | 165.00 | 0.46 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 52.34% |
| DFS240719C00180000 | 2024-04-01 9:30AM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| DFS240719C00190000 | 2024-03-06 3:53PM EDT | 190.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 0 | 76.37% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240719P00060000 | 2024-03-28 1:58PM EDT | 60.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 3 | 216.21% |
| DFS240719P00065000 | 2024-04-10 3:06PM EDT | 65.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 5 | 3 | 150.78% |
| DFS240719P00070000 | 2024-06-05 1:39PM EDT | 70.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 3 | 8 | 197.17% |
| DFS240719P00075000 | 2024-06-03 10:05AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 224 | 101.56% |
| DFS240719P00077500 | 2024-02-21 3:22PM EDT | 77.50 | 0.30 | 0.00 | 0.60 | 0.00 | - | 11 | 15 | 133.20% |
| DFS240719P00080000 | 2024-05-03 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 187 | 107.03% |
| DFS240719P00082500 | 2024-05-09 9:30AM EDT | 82.50 | 0.18 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 154.10% |
| DFS240719P00085000 | 2024-05-15 12:25PM EDT | 85.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 146.00% |
| DFS240719P00087500 | 2024-02-22 3:09PM EDT | 87.50 | 0.65 | 0.00 | 0.85 | 0.00 | - | 2 | 1 | 113.28% |
| DFS240719P00090000 | 2024-06-05 2:37PM EDT | 90.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 39 | 76.95% |
| DFS240719P00092500 | 2024-05-29 12:48PM EDT | 92.50 | 0.14 | 0.00 | 2.15 | 0.00 | - | 2 | 20 | 122.90% |
| DFS240719P00095000 | 2024-05-31 3:47PM EDT | 95.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 1 | 42 | 115.53% |
| DFS240719P00100000 | 2024-06-06 9:57AM EDT | 100.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | 2 | 409 | 97.36% |
| DFS240719P00105000 | 2024-05-31 3:47PM EDT | 105.00 | 0.41 | 0.00 | 2.15 | 0.00 | - | 2 | 76 | 87.30% |
| DFS240719P00110000 | 2024-06-28 3:14PM EDT | 110.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 53.86% |
| DFS240719P00115000 | 2024-07-02 10:38AM EDT | 115.00 | 0.18 | 0.00 | 2.45 | 0.00 | - | 20 | 0 | 62.89% |
| DFS240719P00117000 | 2024-07-02 9:30AM EDT | 117.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 1 | 0 | 62.40% |
| DFS240719P00120000 | 2024-07-03 11:40AM EDT | 120.00 | 0.84 | 0.55 | 3.10 | +0.54 | +180.00% | 3 | 172 | 57.37% |
| DFS240719P00121000 | 2024-06-28 9:30AM EDT | 121.00 | 1.60 | 0.00 | 2.40 | 0.00 | - | 10 | 10 | 61.43% |
| DFS240719P00122000 | 2024-06-28 9:30AM EDT | 122.00 | 1.95 | 0.00 | 3.40 | 0.00 | - | 10 | 10 | 69.48% |
| DFS240719P00123000 | 2024-07-01 10:47AM EDT | 123.00 | 0.75 | 0.00 | 3.60 | 0.00 | - | 2 | 42 | 68.12% |
| DFS240719P00124000 | 2024-06-28 9:30AM EDT | 124.00 | 2.60 | 1.05 | 2.30 | 0.00 | - | 10 | 10 | 50.54% |
| DFS240719P00125000 | 2024-07-03 11:06AM EDT | 125.00 | 1.71 | 1.20 | 2.35 | +0.32 | +23.02% | 2 | 170 | 47.78% |
| DFS240719P00126000 | 2024-07-02 3:47PM EDT | 126.00 | 1.50 | 1.65 | 2.70 | 0.00 | - | 1 | 0 | 48.05% |
| DFS240719P00127000 | 2024-06-28 3:13PM EDT | 127.00 | 2.45 | 1.60 | 4.40 | 0.00 | - | 5 | 5 | 61.28% |
| DFS240719P00130000 | 2024-07-02 10:27AM EDT | 130.00 | 3.20 | 2.75 | 4.40 | +0.55 | +20.75% | 1 | 0 | 49.07% |
| DFS240719P00134000 | 2024-07-01 11:15AM EDT | 134.00 | 4.20 | 5.10 | 6.60 | 0.00 | - | 10 | 14 | 50.22% |
| DFS240719P00135000 | 2024-07-03 9:37AM EDT | 135.00 | 5.27 | 5.80 | 6.40 | -9.13 | -63.40% | 4 | 50 | 42.94% |
| DFS240719P00140000 | 2024-04-29 10:52AM EDT | 140.00 | 13.90 | 16.40 | 20.40 | 0.00 | - | - | 3 | 124.27% |
© 2024 Yahoo. Todos os direitos reservados.