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
58.165,41 -1.527,62 (-2,56%)
Discover Financial Services (DFS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS260116C00045000 | 2024-03-28 1:36PM EDT | 45.00 | 85.80 | 81.00 | 85.50 | 0.00 | - | 2 | 8 | 0.00% |
| DFS260116C00050000 | 2024-02-21 10:53AM EDT | 50.00 | 74.00 | 74.50 | 79.50 | 0.00 | - | 22 | 23 | 0.00% |
| DFS260116C00065000 | 2024-06-07 1:16PM EDT | 65.00 | 61.48 | 67.00 | 72.00 | 0.00 | - | 1 | 0 | 55.87% |
| DFS260116C00070000 | 2024-05-21 10:28AM EDT | 70.00 | 57.31 | 58.50 | 63.50 | 0.00 | - | 2 | 4 | 35.72% |
| DFS260116C00075000 | 2024-01-19 2:55PM EDT | 75.00 | 30.40 | 41.00 | 42.10 | 0.00 | - | 5 | 17 | 0.00% |
| DFS260116C00080000 | 2024-01-26 3:18PM EDT | 80.00 | 33.80 | 45.60 | 50.40 | 0.00 | - | 1 | 3 | 0.00% |
| DFS260116C00085000 | 2024-06-17 9:50AM EDT | 85.00 | 44.00 | 50.50 | 55.50 | 0.00 | - | 1 | 11 | 48.57% |
| DFS260116C00090000 | 2024-01-25 3:07PM EDT | 90.00 | 25.38 | 38.00 | 42.90 | 0.00 | - | 1 | 17 | 20.69% |
| DFS260116C00095000 | 2024-04-22 2:06PM EDT | 95.00 | 41.04 | 36.50 | 41.50 | 0.00 | - | 3 | 28 | 30.46% |
| DFS260116C00100000 | 2024-02-27 2:00PM EDT | 100.00 | 33.80 | 39.90 | 42.60 | 0.00 | - | 1 | 22 | 40.92% |
| DFS260116C00105000 | 2024-03-01 10:55AM EDT | 105.00 | 29.50 | 35.80 | 38.60 | 0.00 | - | 1 | 52 | 38.93% |
| DFS260116C00110000 | 2024-03-08 3:04PM EDT | 110.00 | 27.50 | 29.20 | 31.40 | 0.00 | - | 100 | 191 | 30.78% |
| DFS260116C00115000 | 2024-07-01 9:39AM EDT | 115.00 | 29.90 | 29.10 | 33.00 | 0.00 | - | 1 | 0 | 38.83% |
| DFS260116C00120000 | 2024-06-25 12:12PM EDT | 120.00 | 23.00 | 26.00 | 28.60 | 0.00 | - | 20 | 0 | 35.64% |
| DFS260116C00125000 | 2024-06-11 10:41AM EDT | 125.00 | 18.87 | 23.10 | 25.80 | 0.00 | - | 1 | 162 | 34.99% |
| DFS260116C00130000 | 2024-07-02 2:14PM EDT | 130.00 | 22.50 | 21.10 | 22.70 | 0.00 | - | 28 | 0 | 33.61% |
| DFS260116C00135000 | 2024-03-25 11:23AM EDT | 135.00 | 17.10 | 19.40 | 21.10 | 0.00 | - | 1 | 30 | 34.35% |
| DFS260116C00140000 | 2024-06-11 2:05PM EDT | 140.00 | 11.96 | 15.60 | 17.90 | 0.00 | - | 3 | 257 | 32.35% |
| DFS260116C00145000 | 2024-03-12 1:45PM EDT | 145.00 | 12.52 | 10.20 | 13.10 | 0.00 | - | - | 50 | 27.66% |
| DFS260116C00150000 | 2024-06-28 3:57PM EDT | 150.00 | 12.00 | 11.60 | 15.50 | 0.00 | - | 1 | 23 | 33.77% |
| DFS260116C00155000 | 2024-02-26 3:22PM EDT | 155.00 | 8.50 | 9.40 | 11.40 | 0.00 | - | 3 | 3 | 29.63% |
| DFS260116C00160000 | 2024-05-09 12:27PM EDT | 160.00 | 7.99 | 5.40 | 8.80 | 0.00 | - | 27 | 34 | 27.45% |
| DFS260116C00165000 | 2024-02-20 11:46AM EDT | 165.00 | 7.38 | 7.10 | 9.00 | 0.00 | - | 20 | 22 | 29.64% |
| DFS260116C00175000 | 2024-02-21 12:38PM EDT | 175.00 | 5.60 | 4.10 | 7.10 | 0.00 | - | - | 2 | 29.69% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS260116P00045000 | 2023-10-24 2:47PM EDT | 45.00 | 2.55 | 1.20 | 2.00 | 0.00 | - | 1 | 19 | 58.30% |
| DFS260116P00050000 | 2024-02-20 11:32AM EDT | 50.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 58.74% |
| DFS260116P00055000 | 2024-01-29 10:30AM EDT | 55.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| DFS260116P00060000 | 2024-02-21 1:00PM EDT | 60.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 13 | 61.24% |
| DFS260116P00065000 | 2024-02-20 11:14AM EDT | 65.00 | 1.94 | 0.05 | 4.70 | 0.00 | - | 5 | 11 | 54.96% |
| DFS260116P00070000 | 2024-06-25 2:44PM EDT | 70.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 5 | 0 | 51.43% |
| DFS260116P00075000 | 2024-06-20 11:38AM EDT | 75.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | 6 | 0 | 47.07% |
| DFS260116P00080000 | 2024-06-20 9:30AM EDT | 80.00 | 1.80 | 0.50 | 5.50 | 0.00 | - | 5 | 0 | 44.54% |
| DFS260116P00085000 | 2024-06-21 11:23AM EDT | 85.00 | 2.64 | 1.00 | 3.50 | 0.00 | - | 6 | 0 | 34.44% |
| DFS260116P00090000 | 2024-06-25 10:03AM EDT | 90.00 | 3.28 | 2.20 | 6.40 | 0.00 | - | 2 | 0 | 39.22% |
| DFS260116P00095000 | 2024-06-18 1:04PM EDT | 95.00 | 4.90 | 3.70 | 6.90 | 0.00 | - | 1 | 0 | 36.71% |
| DFS260116P00100000 | 2024-04-25 11:36AM EDT | 100.00 | 7.50 | 5.90 | 8.30 | 0.00 | - | 2 | 272 | 36.16% |
| DFS260116P00105000 | 2024-05-20 2:02PM EDT | 105.00 | 8.37 | 5.10 | 9.30 | 0.00 | - | 1 | 64 | 34.48% |
| DFS260116P00110000 | 2024-04-25 12:03PM EDT | 110.00 | 10.40 | 8.10 | 12.00 | 0.00 | - | 1 | 153 | 35.84% |
| DFS260116P00115000 | 2024-07-01 9:30AM EDT | 115.00 | 8.25 | 8.10 | 11.70 | 0.00 | - | 5 | 215 | 31.37% |
| DFS260116P00120000 | 2024-06-18 12:14PM EDT | 120.00 | 12.12 | 9.30 | 13.80 | 0.00 | - | 1 | 0 | 31.06% |
| DFS260116P00125000 | 2024-02-20 1:29PM EDT | 125.00 | 16.76 | 13.10 | 17.30 | 0.00 | - | 2 | 7 | 32.68% |
| DFS260116P00130000 | 2024-05-21 11:21AM EDT | 130.00 | 18.04 | 14.10 | 18.80 | 0.00 | - | - | 141 | 30.75% |
| DFS260116P00150000 | 2024-06-05 2:58PM EDT | 150.00 | 31.80 | 23.60 | 28.50 | 0.00 | - | - | 3 | 26.15% |
| DFS260116P00160000 | 2024-03-19 9:38AM EDT | 160.00 | 41.40 | 36.00 | 41.00 | 0.00 | - | 2 | 2 | 34.34% |
| DFS260116P00165000 | 2024-01-18 10:48AM EDT | 165.00 | 64.00 | 53.30 | 57.20 | 0.00 | - | 1 | 0 | 50.60% |
© 2024 Yahoo. Todos os direitos reservados.