Mercado fechado
BOVESPA
126.163,98 +502,09 (+0,40%) MERVAL
1.612.744,62 +9.227,62 (+0,58%) MXX
52.579,05 -217,21 (-0,41%) PETROLEO CRU
84,06 +0,18 (+0,21%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
58.209,21 -1.523,58 (-2,55%)
Discover Financial Services (DFS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240920C00090000 | 2024-04-26 3:47PM EDT | 90.00 | 38.97 | 32.60 | 37.00 | 0.00 | - | 1 | 6 | 0.00% |
| DFS240920C00095000 | 2024-05-21 2:29PM EDT | 95.00 | 31.05 | 31.60 | 36.00 | 0.00 | - | 3 | 2 | 0.00% |
| DFS240920C00100000 | 2024-03-20 12:33PM EDT | 100.00 | 26.05 | 27.20 | 29.30 | 0.00 | - | 1 | 32 | 0.00% |
| DFS240920C00105000 | 2024-06-03 2:30PM EDT | 105.00 | 19.50 | 25.90 | 30.30 | 0.00 | - | 1 | 23 | 56.41% |
| DFS240920C00110000 | 2024-05-22 11:27AM EDT | 110.00 | 18.36 | 17.00 | 21.40 | 0.00 | - | 1 | 25 | 0.00% |
| DFS240920C00115000 | 2024-07-01 9:35AM EDT | 115.00 | 20.00 | 17.10 | 21.50 | 0.00 | - | 1 | 0 | 47.77% |
| DFS240920C00120000 | 2024-07-02 3:19PM EDT | 120.00 | 16.20 | 14.60 | 16.10 | 0.00 | - | 7 | 214 | 37.62% |
| DFS240920C00125000 | 2024-07-01 9:44AM EDT | 125.00 | 11.10 | 11.30 | 12.30 | 0.00 | - | 2 | 65 | 34.82% |
| DFS240920C00130000 | 2024-07-02 3:51PM EDT | 130.00 | 9.75 | 7.60 | 9.20 | 0.00 | - | 12 | 0 | 33.45% |
| DFS240920C00135000 | 2024-07-03 10:33AM EDT | 135.00 | 6.20 | 5.80 | 6.60 | -0.40 | -6.06% | 4 | 0 | 32.24% |
| DFS240920C00140000 | 2024-07-02 11:08AM EDT | 140.00 | 4.30 | 3.80 | 4.60 | 0.00 | - | 187 | 368 | 31.51% |
| DFS240920C00145000 | 2024-07-02 2:55PM EDT | 145.00 | 3.10 | 2.55 | 3.20 | 0.00 | - | 2 | 69 | 31.45% |
| DFS240920C00150000 | 2024-07-01 12:25PM EDT | 150.00 | 1.77 | 1.50 | 2.15 | 0.00 | - | 50 | 0 | 31.29% |
| DFS240920C00155000 | 2024-07-01 11:59AM EDT | 155.00 | 1.05 | 0.90 | 1.55 | 0.00 | - | 4 | 0 | 32.13% |
| DFS240920C00160000 | 2024-07-01 12:25PM EDT | 160.00 | 0.65 | 0.50 | 1.15 | 0.00 | - | 3 | 2 | 33.19% |
| DFS240920C00165000 | 2024-05-06 10:36AM EDT | 165.00 | 0.37 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 29.57% |
| DFS240920C00170000 | 2024-04-01 1:12PM EDT | 170.00 | 0.64 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 38.89% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240920P00050000 | 2024-06-17 12:02PM EDT | 50.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | - | 0 | 129.64% |
| DFS240920P00060000 | 2024-05-06 3:58PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 13 | 107.69% |
| DFS240920P00065000 | 2024-04-19 12:26PM EDT | 65.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 19 | 98.10% |
| DFS240920P00070000 | 2024-07-03 9:30AM EDT | 70.00 | 0.05 | 0.00 | 2.15 | -0.20 | -80.00% | 1 | 12 | 89.18% |
| DFS240920P00075000 | 2024-06-10 10:27AM EDT | 75.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 42 | 56.74% |
| DFS240920P00080000 | 2024-02-20 10:52AM EDT | 80.00 | 0.90 | 0.10 | 0.80 | 0.00 | - | 25 | 25 | 60.99% |
| DFS240920P00085000 | 2024-04-19 11:45AM EDT | 85.00 | 0.43 | 0.00 | 0.60 | 0.00 | - | 2 | 408 | 50.73% |
| DFS240920P00090000 | 2024-06-04 12:01PM EDT | 90.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 49.56% |
| DFS240920P00095000 | 2024-06-26 10:14AM EDT | 95.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 3 | 0 | 45.36% |
| DFS240920P00100000 | 2024-06-25 12:06PM EDT | 100.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 20 | 0 | 41.63% |
| DFS240920P00105000 | 2024-06-18 12:38PM EDT | 105.00 | 0.70 | 0.25 | 1.00 | 0.00 | - | 4 | 299 | 38.53% |
| DFS240920P00110000 | 2024-06-28 10:40AM EDT | 110.00 | 0.85 | 0.55 | 1.40 | 0.00 | - | 1 | 0 | 35.96% |
| DFS240920P00115000 | 2024-06-28 9:56AM EDT | 115.00 | 1.85 | 1.15 | 2.10 | 0.00 | - | 3 | 85 | 34.34% |
| DFS240920P00120000 | 2024-07-02 3:45PM EDT | 120.00 | 2.35 | 2.25 | 3.10 | 0.00 | - | 2 | 0 | 32.84% |
| DFS240920P00125000 | 2024-07-03 9:37AM EDT | 125.00 | 3.52 | 3.90 | 4.60 | +0.72 | +25.71% | 4 | 24 | 31.96% |
| DFS240920P00130000 | 2024-07-03 12:52PM EDT | 130.00 | 6.00 | 5.60 | 6.50 | +0.50 | +9.09% | 23 | 14 | 30.81% |
| DFS240920P00135000 | 2024-07-03 10:54AM EDT | 135.00 | 8.10 | 8.10 | 9.00 | +0.20 | +2.53% | 14 | 13 | 30.04% |
| DFS240920P00140000 | 2024-05-01 9:45AM EDT | 140.00 | 16.20 | 15.70 | 18.60 | 0.00 | - | 1 | 1 | 50.80% |
© 2024 Yahoo. Todos os direitos reservados.