Mercado fechado
BOVESPA
126.163,98 +502,09 (+0,40%) MERVAL
1.612.744,62 +9.227,62 (+0,58%) MXX
52.654,85 -141,41 (-0,27%) PETROLEO CRU
84,06 +0,18 (+0,21%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
58.162,98 -1.489,67 (-2,50%)
Discover Financial Services (DFS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS250117C00045000 | 2024-01-10 4:01PM EDT | 45.00 | 66.48 | 62.80 | 65.50 | 0.00 | - | 4 | 12 | 0.00% |
| DFS250117C00050000 | 2024-06-07 2:06PM EDT | 50.00 | 75.30 | 80.20 | 84.40 | 0.00 | - | 1 | 0 | 62.79% |
| DFS250117C00055000 | 2023-05-22 9:42AM EDT | 55.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DFS250117C00060000 | 2024-01-17 10:55AM EDT | 60.00 | 49.50 | 50.10 | 54.20 | 0.00 | - | 1 | 4 | 0.00% |
| DFS250117C00065000 | 2023-08-24 2:21PM EDT | 65.00 | 29.70 | 27.00 | 27.90 | 0.00 | - | 2 | 3 | 0.00% |
| DFS250117C00070000 | 2024-05-21 10:28AM EDT | 70.00 | 55.69 | 56.50 | 60.90 | 0.00 | - | 2 | 30 | 0.00% |
| DFS250117C00075000 | 2023-11-27 3:20PM EDT | 75.00 | 18.10 | 38.70 | 42.50 | 0.00 | - | 4 | 6 | 0.00% |
| DFS250117C00080000 | 2024-04-16 10:27AM EDT | 80.00 | 40.20 | 44.50 | 49.20 | 0.00 | - | 1 | 80 | 0.00% |
| DFS250117C00082500 | 2024-04-16 3:46PM EDT | 82.50 | 40.00 | 42.10 | 46.80 | 0.00 | - | 15 | 61 | 0.00% |
| DFS250117C00085000 | 2024-05-21 10:35AM EDT | 85.00 | 41.35 | 42.50 | 46.80 | 0.00 | - | 2 | 49 | 0.00% |
| DFS250117C00087500 | 2024-05-21 10:35AM EDT | 87.50 | 39.25 | 40.10 | 44.60 | 0.00 | - | 7 | 18 | 22.36% |
| DFS250117C00090000 | 2024-03-27 3:25PM EDT | 90.00 | 40.23 | 38.50 | 43.00 | 0.00 | - | 3 | 44 | 35.86% |
| DFS250117C00092500 | 2024-02-20 2:13PM EDT | 92.50 | 38.00 | 36.70 | 41.40 | 0.00 | - | 3 | 72 | 40.34% |
| DFS250117C00095000 | 2024-04-16 3:24PM EDT | 95.00 | 30.54 | 32.60 | 34.90 | 0.00 | - | 4 | 85 | 0.00% |
| DFS250117C00097500 | 2024-04-17 12:49PM EDT | 97.50 | 28.70 | 29.00 | 33.00 | 0.00 | - | 2 | 56 | 0.00% |
| DFS250117C00100000 | 2024-07-03 12:18PM EDT | 100.00 | 34.55 | 33.00 | 37.30 | +2.95 | +9.34% | 1 | 0 | 49.15% |
| DFS250117C00105000 | 2024-06-17 3:47PM EDT | 105.00 | 25.00 | 29.70 | 32.50 | 0.00 | - | 1 | 0 | 44.35% |
| DFS250117C00110000 | 2024-06-18 3:54PM EDT | 110.00 | 22.26 | 25.80 | 28.50 | 0.00 | - | 1 | 144 | 42.32% |
| DFS250117C00115000 | 2024-05-21 2:42PM EDT | 115.00 | 17.64 | 17.20 | 21.60 | 0.00 | - | 5 | 109 | 30.50% |
| DFS250117C00120000 | 2024-06-24 11:24AM EDT | 120.00 | 16.30 | 18.70 | 20.20 | 0.00 | - | 2 | 111 | 36.07% |
| DFS250117C00125000 | 2024-06-28 10:37AM EDT | 125.00 | 13.10 | 15.20 | 17.70 | 0.00 | - | 1 | 162 | 36.88% |
| DFS250117C00130000 | 2024-07-03 11:08AM EDT | 130.00 | 13.30 | 12.80 | 15.00 | +0.07 | +0.53% | 1 | 0 | 36.32% |
| DFS250117C00135000 | 2024-06-28 10:40AM EDT | 135.00 | 8.30 | 10.30 | 12.30 | 0.00 | - | 2 | 0 | 35.06% |
| DFS250117C00140000 | 2024-07-02 10:44AM EDT | 140.00 | 8.77 | 8.10 | 10.50 | 0.00 | - | 4 | 185 | 35.42% |
| DFS250117C00145000 | 2024-07-02 12:23PM EDT | 145.00 | 7.00 | 5.20 | 7.70 | 0.00 | - | 2 | 0 | 32.45% |
| DFS250117C00150000 | 2024-07-03 11:09AM EDT | 150.00 | 5.25 | 4.20 | 5.70 | -0.25 | -4.55% | 2 | 0 | 30.76% |
| DFS250117C00155000 | 2024-07-02 12:27PM EDT | 155.00 | 4.00 | 3.50 | 5.70 | 0.00 | - | 2 | 147 | 34.17% |
| DFS250117C00160000 | 2024-05-22 9:48AM EDT | 160.00 | 1.85 | 1.20 | 2.50 | 0.00 | - | 2 | 250 | 26.75% |
| DFS250117C00165000 | 2024-03-08 1:54PM EDT | 165.00 | 0.90 | 1.75 | 2.55 | 0.00 | - | 1 | 12 | 29.54% |
| DFS250117C00170000 | 2024-06-10 2:11PM EDT | 170.00 | 1.56 | 1.10 | 2.90 | 0.00 | - | 1 | 39 | 33.37% |
| DFS250117C00175000 | 2024-06-10 2:11PM EDT | 175.00 | 1.26 | 0.20 | 3.20 | 0.00 | - | 1 | 80 | 36.91% |
| DFS250117C00180000 | 2024-03-13 2:19PM EDT | 180.00 | 0.80 | 0.05 | 2.50 | 0.00 | - | 4 | 4 | 36.29% |
| DFS250117C00185000 | 2024-03-21 2:05PM EDT | 185.00 | 0.70 | 0.45 | 0.80 | 0.00 | - | 56 | 57 | 28.89% |
| DFS250117C00190000 | 2024-03-28 1:18PM EDT | 190.00 | 0.85 | 0.05 | 2.55 | 0.00 | - | 6 | 6 | 40.60% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS250117P00045000 | 2024-06-17 12:21PM EDT | 45.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 294 | 66.21% |
| DFS250117P00047500 | 2023-09-11 3:15PM EDT | 47.50 | 1.15 | 0.65 | 1.40 | 0.00 | - | 1 | 26 | 84.96% |
| DFS250117P00050000 | 2024-02-27 4:56PM EDT | 50.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 94 | 68.12% |
| DFS250117P00055000 | 2024-05-20 9:38AM EDT | 55.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 37 | 75.00% |
| DFS250117P00060000 | 2024-06-12 10:11AM EDT | 60.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 8 | 147 | 58.55% |
| DFS250117P00065000 | 2024-06-12 10:11AM EDT | 65.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 4 | 0 | 51.17% |
| DFS250117P00070000 | 2024-05-29 10:31AM EDT | 70.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 4 | 127 | 50.34% |
| DFS250117P00075000 | 2024-06-14 2:31PM EDT | 75.00 | 0.51 | 0.00 | 0.60 | 0.00 | - | 10 | 0 | 45.19% |
| DFS250117P00080000 | 2024-06-04 3:26PM EDT | 80.00 | 0.74 | 0.00 | 2.70 | 0.00 | - | 5 | 418 | 58.92% |
| DFS250117P00082500 | 2024-06-17 1:40PM EDT | 82.50 | 0.70 | 0.00 | 2.80 | 0.00 | - | 2 | 231 | 56.73% |
| DFS250117P00085000 | 2024-06-27 9:30AM EDT | 85.00 | 0.50 | 0.50 | 2.90 | 0.00 | - | 1 | 0 | 54.54% |
| DFS250117P00087500 | 2024-06-10 12:31PM EDT | 87.50 | 1.00 | 0.00 | 1.10 | 0.00 | - | 20 | 0 | 39.49% |
| DFS250117P00090000 | 2024-06-18 11:53AM EDT | 90.00 | 1.00 | 0.05 | 1.30 | 0.00 | - | 2 | 0 | 38.89% |
| DFS250117P00092500 | 2024-04-18 12:13PM EDT | 92.50 | 2.58 | 0.00 | 2.10 | 0.00 | - | 4 | 286 | 41.99% |
| DFS250117P00095000 | 2024-06-12 1:29PM EDT | 95.00 | 1.55 | 0.00 | 1.80 | 0.00 | - | 3 | 0 | 37.81% |
| DFS250117P00097500 | 2024-06-27 1:55PM EDT | 97.50 | 1.70 | 0.00 | 2.10 | 0.00 | - | 2 | 0 | 37.27% |
| DFS250117P00100000 | 2024-06-24 10:31AM EDT | 100.00 | 1.82 | 1.30 | 3.10 | 0.00 | - | 15 | 0 | 39.94% |
| DFS250117P00105000 | 2024-07-03 9:46AM EDT | 105.00 | 2.30 | 1.60 | 2.85 | +0.10 | +4.55% | 1 | 141 | 33.95% |
| DFS250117P00110000 | 2024-06-28 3:55PM EDT | 110.00 | 3.00 | 2.55 | 5.50 | 0.00 | - | 10 | 263 | 39.11% |
| DFS250117P00115000 | 2024-07-02 10:36AM EDT | 115.00 | 4.40 | 3.70 | 6.60 | 0.00 | - | 18 | 0 | 37.22% |
| DFS250117P00120000 | 2024-07-01 9:33AM EDT | 120.00 | 4.99 | 5.50 | 6.50 | 0.00 | - | 1 | 96 | 31.27% |
| DFS250117P00125000 | 2024-06-05 10:57AM EDT | 125.00 | 11.20 | 7.10 | 9.50 | 0.00 | - | 1 | 0 | 33.78% |
| DFS250117P00130000 | 2024-07-03 11:02AM EDT | 130.00 | 9.20 | 9.10 | 10.00 | -0.90 | -8.91% | 1 | 0 | 28.63% |
| DFS250117P00135000 | 2024-05-14 2:30PM EDT | 135.00 | 16.30 | 14.30 | 17.50 | 0.00 | - | 2 | 103 | 40.91% |
| DFS250117P00140000 | 2024-07-03 9:48AM EDT | 140.00 | 13.70 | 13.70 | 15.30 | -4.80 | -25.95% | 1 | 9 | 27.27% |
| DFS250117P00145000 | 2023-05-22 9:42AM EDT | 145.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DFS250117P00150000 | 2024-06-14 3:47PM EDT | 150.00 | 28.50 | 20.60 | 22.80 | 0.00 | - | 1 | 14 | 28.36% |
| DFS250117P00160000 | 2023-02-06 11:45AM EDT | 160.00 | 43.51 | 47.90 | 49.40 | 0.00 | - | 10 | 5 | 77.75% |
| DFS250117P00170000 | 2023-02-27 11:18AM EDT | 170.00 | 56.65 | 72.90 | 74.60 | 0.00 | - | - | 0 | 123.33% |
| DFS250117P00175000 | 2023-08-22 1:06PM EDT | 175.00 | 86.10 | 86.50 | 88.60 | 0.00 | - | 20 | 0 | 149.59% |
© 2024 Yahoo. Todos os direitos reservados.