Mercado fechará em 10 mins
BOVESPA
126.196,58 +534,69 (+0,43%) MERVAL
1.613.181,25 +9.664,25 (+0,60%) MXX
52.671,18 -125,08 (-0,24%) PETROLEO CRU
84,06 +0,18 (+0,21%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
58.333,62 -1.539,38 (-2,57%)
Discover Financial Services (DFS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS241018C00090000 | 2024-05-08 2:20PM EDT | 90.00 | 35.50 | 35.00 | 38.60 | 0.00 | - | - | 1 | 0.00% |
| DFS241018C00095000 | 2024-06-26 12:51PM EDT | 95.00 | 32.25 | 35.90 | 39.30 | 0.00 | - | 2 | 2 | 54.94% |
| DFS241018C00100000 | 2024-02-20 11:40AM EDT | 100.00 | 29.32 | 29.30 | 33.00 | 0.00 | - | - | 1 | 37.77% |
| DFS241018C00105000 | 2024-04-23 11:21AM EDT | 105.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS241018C00110000 | 2024-07-01 10:33AM EDT | 110.00 | 25.25 | 22.40 | 25.10 | 0.00 | - | 2 | 0 | 40.80% |
| DFS241018C00115000 | 2024-06-13 12:12PM EDT | 115.00 | 11.73 | 18.30 | 21.00 | 0.00 | - | 6 | 5 | 38.72% |
| DFS241018C00120000 | 2024-07-01 11:31AM EDT | 120.00 | 16.62 | 14.50 | 16.90 | 0.00 | - | 2 | 29 | 35.71% |
| DFS241018C00125000 | 2024-06-12 9:42AM EDT | 125.00 | 7.82 | 12.20 | 13.50 | 0.00 | - | 1 | 31 | 34.48% |
| DFS241018C00130000 | 2024-07-01 11:48AM EDT | 130.00 | 10.00 | 9.30 | 10.50 | 0.00 | - | 1 | 52 | 33.37% |
| DFS241018C00135000 | 2024-07-01 10:07AM EDT | 135.00 | 7.30 | 6.70 | 7.80 | 0.00 | - | 16 | 68 | 31.92% |
| DFS241018C00140000 | 2024-07-02 3:12PM EDT | 140.00 | 5.60 | 4.90 | 5.70 | 0.00 | - | 4 | 0 | 31.10% |
| DFS241018C00145000 | 2024-07-01 11:38AM EDT | 145.00 | 3.45 | 1.75 | 4.00 | 0.00 | - | 7 | 9 | 30.24% |
| DFS241018C00150000 | 2024-04-26 9:51AM EDT | 150.00 | 2.52 | 0.90 | 1.40 | 0.00 | - | 1 | 8 | 23.02% |
| DFS241018C00155000 | 2024-04-29 2:56PM EDT | 155.00 | 1.80 | 0.40 | 0.80 | 0.00 | - | 75 | 88 | 22.74% |
| DFS241018C00160000 | 2024-07-01 1:10PM EDT | 160.00 | 0.95 | 0.80 | 1.65 | 0.00 | - | 5 | 43 | 31.71% |
| DFS241018C00165000 | 2024-06-28 3:53PM EDT | 165.00 | 0.45 | 0.40 | 2.70 | 0.00 | - | 3 | 13 | 40.98% |
| DFS241018C00170000 | 2024-02-26 4:46PM EDT | 170.00 | 0.68 | 0.60 | 1.00 | 0.00 | - | 1 | 1 | 33.41% |
| DFS241018C00175000 | 2024-05-14 11:08AM EDT | 175.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 5 | 6 | 30.47% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS241018P00065000 | 2024-03-13 9:30AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| DFS241018P00070000 | 2024-02-16 2:31PM EDT | 70.00 | 0.95 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 65.04% |
| DFS241018P00075000 | 2024-02-28 12:44PM EDT | 75.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | - | 2 | 71.29% |
| DFS241018P00080000 | 2024-02-29 3:38PM EDT | 80.00 | 0.75 | 0.15 | 0.90 | 0.00 | - | - | 2 | 53.96% |
| DFS241018P00085000 | 2024-04-23 12:17PM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS241018P00090000 | 2024-05-14 2:17PM EDT | 90.00 | 0.70 | 0.00 | 2.40 | 0.00 | - | 1 | 11 | 51.84% |
| DFS241018P00095000 | 2024-06-24 10:25AM EDT | 95.00 | 0.24 | 0.00 | 0.80 | 0.00 | - | 1 | 0 | 41.58% |
| DFS241018P00100000 | 2024-07-03 12:30PM EDT | 100.00 | 0.64 | 0.50 | 2.60 | -0.56 | -46.67% | 1 | 0 | 51.05% |
| DFS241018P00105000 | 2024-04-16 10:22AM EDT | 105.00 | 4.20 | 1.40 | 2.05 | 0.00 | - | 1 | 11 | 41.09% |
| DFS241018P00110000 | 2024-06-28 3:35PM EDT | 110.00 | 1.10 | 1.10 | 1.95 | 0.00 | - | 9 | 0 | 34.51% |
| DFS241018P00115000 | 2024-07-01 9:54AM EDT | 115.00 | 1.65 | 1.85 | 2.70 | 0.00 | - | 4 | 0 | 32.68% |
| DFS241018P00120000 | 2024-06-28 10:26AM EDT | 120.00 | 3.50 | 2.75 | 4.20 | 0.00 | - | 1 | 34 | 33.02% |
| DFS241018P00125000 | 2024-06-24 12:22PM EDT | 125.00 | 5.50 | 4.20 | 6.10 | 0.00 | - | 1 | 9 | 33.20% |
| DFS241018P00130000 | 2024-07-02 10:23AM EDT | 130.00 | 5.90 | 4.80 | 7.30 | 0.00 | - | 1 | 0 | 29.33% |
| DFS241018P00140000 | 2024-04-01 11:40AM EDT | 140.00 | 14.70 | 15.70 | 17.90 | 0.00 | - | - | 1 | 46.30% |
© 2024 Yahoo. Todos os direitos reservados.