Mercado fechado
BOVESPA
126.155,29 +493,40 (+0,39%) 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
58.202,73 -1.524,35 (-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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS241220C00090000 | 2024-03-20 9:53AM EDT | 90.00 | 34.85 | 36.00 | 40.10 | 0.00 | - | - | 1 | 0.00% |
| DFS241220C00095000 | 2024-04-23 11:21AM EDT | 95.00 | 36.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS241220C00100000 | 2024-04-30 2:16PM EDT | 100.00 | 30.80 | 24.70 | 25.80 | 0.00 | - | 15 | 16 | 0.00% |
| DFS241220C00105000 | 2024-03-26 11:32AM EDT | 105.00 | 26.05 | 25.70 | 27.90 | 0.00 | - | 1 | 1 | 25.04% |
| DFS241220C00110000 | 2024-05-10 11:27AM EDT | 110.00 | 19.57 | 19.10 | 21.30 | 0.00 | - | 1 | 1 | 0.00% |
| DFS241220C00115000 | 2024-05-07 2:21PM EDT | 115.00 | 16.95 | 14.50 | 15.70 | 0.00 | - | 3 | 4 | 0.00% |
| DFS241220C00120000 | 2024-06-18 2:20PM EDT | 120.00 | 13.85 | 17.60 | 19.80 | 0.00 | - | 1 | 7 | 37.67% |
| DFS241220C00125000 | 2024-06-25 2:35PM EDT | 125.00 | 10.66 | 14.50 | 16.00 | 0.00 | - | 3 | 0 | 34.78% |
| DFS241220C00130000 | 2024-06-25 2:35PM EDT | 130.00 | 8.35 | 11.70 | 14.00 | 0.00 | - | 3 | 186 | 36.37% |
| DFS241220C00135000 | 2024-07-01 10:33AM EDT | 135.00 | 8.75 | 8.90 | 11.60 | 0.00 | - | 4 | 0 | 35.89% |
| DFS241220C00140000 | 2024-07-02 9:34AM EDT | 140.00 | 7.87 | 7.00 | 9.30 | 0.00 | - | 1 | 12 | 34.87% |
| DFS241220C00145000 | 2024-07-02 1:59PM EDT | 145.00 | 5.88 | 5.30 | 7.30 | 0.00 | - | 1 | 64 | 33.87% |
| DFS241220C00150000 | 2024-07-01 9:56AM EDT | 150.00 | 4.10 | 3.60 | 6.10 | 0.00 | - | 12 | 0 | 34.42% |
| DFS241220C00155000 | 2024-06-27 3:29PM EDT | 155.00 | 1.00 | 2.45 | 3.60 | 0.00 | - | 34 | 0 | 29.92% |
| DFS241220C00160000 | 2024-07-01 9:31AM EDT | 160.00 | 1.37 | 1.80 | 2.95 | 0.00 | - | 2 | 0 | 30.66% |
| DFS241220C00165000 | 2024-07-01 9:52AM EDT | 165.00 | 1.13 | 1.20 | 2.35 | 0.00 | - | 1 | 0 | 31.02% |
| DFS241220C00170000 | 2024-06-28 10:06AM EDT | 170.00 | 0.35 | 0.45 | 2.90 | 0.00 | - | 10 | 0 | 36.02% |
| DFS241220C00175000 | 2024-03-27 2:13PM EDT | 175.00 | 1.10 | 0.65 | 1.15 | 0.00 | - | 1 | 6 | 29.68% |
| DFS241220C00190000 | 2024-06-12 2:21PM EDT | 190.00 | 2.20 | 0.00 | 2.35 | 0.00 | - | - | 0 | 42.82% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS241220P00070000 | 2024-05-10 10:14AM EDT | 70.00 | 0.36 | 0.00 | 2.20 | 0.00 | - | - | 64 | 61.11% |
| DFS241220P00085000 | 2024-03-20 9:30AM EDT | 85.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DFS241220P00090000 | 2024-06-20 9:47AM EDT | 90.00 | 0.60 | 0.00 | 2.65 | 0.00 | - | 1 | 0 | 51.50% |
| DFS241220P00095000 | 2024-05-23 9:36AM EDT | 95.00 | 1.59 | 0.00 | 1.60 | 0.00 | - | 5 | 75 | 39.44% |
| DFS241220P00100000 | 2024-06-10 2:56PM EDT | 100.00 | 1.60 | 1.10 | 1.95 | 0.00 | - | 17 | 65 | 36.85% |
| DFS241220P00105000 | 2024-07-02 3:18PM EDT | 105.00 | 1.10 | 1.80 | 2.55 | 0.00 | - | 2 | 0 | 35.17% |
| DFS241220P00110000 | 2024-06-27 1:41PM EDT | 110.00 | 3.40 | 2.40 | 3.50 | 0.00 | - | 2 | 0 | 34.33% |
| DFS241220P00115000 | 2024-05-17 2:13PM EDT | 115.00 | 5.60 | 4.80 | 6.40 | 0.00 | - | 1 | 4 | 39.48% |
| DFS241220P00120000 | 2024-06-11 3:29PM EDT | 120.00 | 7.40 | 4.60 | 5.90 | 0.00 | - | 3 | 0 | 31.81% |
| DFS241220P00125000 | 2024-06-28 2:58PM EDT | 125.00 | 6.60 | 6.40 | 7.80 | 0.00 | - | 2 | 61 | 31.43% |
| DFS241220P00130000 | 2024-06-28 2:57PM EDT | 130.00 | 8.80 | 8.10 | 9.60 | 0.00 | - | 1 | 0 | 29.77% |
| DFS241220P00140000 | 2024-04-01 11:40AM EDT | 140.00 | 15.92 | 18.20 | 19.30 | 0.00 | - | - | 2 | 40.64% |
© 2024 Yahoo. Todos os direitos reservados.