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
58.195,69 -1.470,80 (-2,47%)
Discover Financial Services (DFS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240705C00100000 | 2024-06-06 9:57AM EDT | 100.00 | 24.73 | 29.90 | 34.20 | 0.00 | - | - | 1 | 349.90% |
| DFS240705C00122000 | 2024-06-18 10:01AM EDT | 122.00 | 5.06 | 7.90 | 12.20 | 0.00 | - | - | 1 | 155.96% |
| DFS240705C00123000 | 2024-07-03 11:41AM EDT | 123.00 | 8.42 | 6.90 | 11.20 | +7.06 | +519.12% | 4 | 0 | 146.97% |
| DFS240705C00124000 | 2024-06-28 1:14PM EDT | 124.00 | 5.63 | 5.90 | 10.20 | 0.00 | - | 2 | 12 | 137.84% |
| DFS240705C00125000 | 2024-07-03 11:08AM EDT | 125.00 | 7.12 | 4.90 | 9.10 | +2.45 | +52.46% | 2 | 10 | 125.49% |
| DFS240705C00126000 | 2024-07-01 10:00AM EDT | 126.00 | 7.30 | 3.70 | 8.10 | 0.00 | - | 25 | 16 | 116.21% |
| DFS240705C00127000 | 2024-07-01 10:16AM EDT | 127.00 | 6.05 | 3.80 | 6.10 | 0.00 | - | 3 | 4 | 75.64% |
| DFS240705C00128000 | 2024-07-03 10:40AM EDT | 128.00 | 5.00 | 3.40 | 5.30 | -0.72 | -12.59% | 2 | 0 | 73.34% |
| DFS240705C00129000 | 2024-07-01 2:43PM EDT | 129.00 | 5.05 | 2.65 | 3.80 | +1.18 | +30.49% | 1 | 62 | 49.02% |
| DFS240705C00130000 | 2024-07-03 9:49AM EDT | 130.00 | 3.45 | 1.15 | 3.90 | +0.44 | +14.62% | 1 | 124 | 71.05% |
| DFS240705C00131000 | 2024-07-03 11:13AM EDT | 131.00 | 1.40 | 1.05 | 1.80 | -1.48 | -51.39% | 7 | 0 | 30.81% |
| DFS240705C00132000 | 2024-07-03 12:52PM EDT | 132.00 | 0.90 | 0.40 | 1.35 | -0.30 | -25.00% | 26 | 19 | 33.84% |
| DFS240705C00133000 | 2024-07-03 11:27AM EDT | 133.00 | 0.24 | 0.05 | 1.00 | -0.65 | -73.03% | 2 | 38 | 36.33% |
| DFS240705C00134000 | 2024-07-02 3:17PM EDT | 134.00 | 0.70 | 0.15 | 0.70 | 0.00 | - | 1 | 9 | 37.45% |
| DFS240705C00137000 | 2024-07-02 10:27AM EDT | 137.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 18 | 25 | 51.17% |
| DFS240705C00138000 | 2024-07-03 12:13PM EDT | 138.00 | 0.05 | 0.00 | 0.40 | -0.08 | -61.54% | 3 | 0 | 55.37% |
| DFS240705C00140000 | 2024-07-03 9:49AM EDT | 140.00 | 0.11 | 0.00 | 0.35 | +0.01 | +10.00% | 1 | 0 | 54.10% |
| DFS240705C00146000 | 2024-06-28 10:41AM EDT | 146.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 82.23% |
| DFS240705C00150000 | 2024-06-25 3:55PM EDT | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 51 | 89.84% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240705P00110000 | 2024-06-25 12:33PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 0 | 112.50% |
| DFS240705P00111000 | 2024-06-27 10:28AM EDT | 111.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 0 | 107.81% |
| DFS240705P00112000 | 2024-06-27 10:08AM EDT | 112.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 0 | 169.53% |
| DFS240705P00113000 | 2024-06-27 10:54AM EDT | 113.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | - | 0 | 183.01% |
| DFS240705P00114000 | 2024-05-29 1:47PM EDT | 114.00 | 0.90 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 92.97% |
| DFS240705P00115000 | 2024-06-27 12:32PM EDT | 115.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 88.28% |
| DFS240705P00118000 | 2024-06-14 2:01PM EDT | 118.00 | 1.04 | 0.00 | 0.30 | 0.00 | - | - | 0 | 89.26% |
| DFS240705P00119000 | 2024-06-28 2:18PM EDT | 119.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 0 | 83.79% |
| DFS240705P00120000 | 2024-06-27 10:34AM EDT | 120.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 0 | 78.32% |
| DFS240705P00121000 | 2024-06-27 12:39PM EDT | 121.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | 8 | 8 | 75.20% |
| DFS240705P00122000 | 2024-07-01 11:00AM EDT | 122.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 31 | 34 | 69.53% |
| DFS240705P00123000 | 2024-07-01 11:15AM EDT | 123.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 37 | 39 | 63.87% |
| DFS240705P00125000 | 2024-07-03 11:01AM EDT | 125.00 | 0.05 | 0.00 | 0.40 | -0.25 | -83.33% | 7 | 0 | 54.10% |
| DFS240705P00126000 | 2024-06-28 1:13PM EDT | 126.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 10 | 13 | 61.04% |
| DFS240705P00127000 | 2024-06-28 2:34PM EDT | 127.00 | 0.62 | 0.00 | 0.15 | 0.00 | - | 18 | 0 | 38.87% |
| DFS240705P00128000 | 2024-07-03 11:26AM EDT | 128.00 | 0.25 | 0.05 | 0.30 | +0.10 | +66.67% | 13 | 0 | 40.53% |
| DFS240705P00129000 | 2024-07-03 12:39PM EDT | 129.00 | 0.20 | 0.00 | 0.60 | +0.10 | +100.00% | 2 | 17 | 44.43% |
| DFS240705P00130000 | 2024-07-02 2:40PM EDT | 130.00 | 0.10 | 0.10 | 0.75 | -0.07 | -41.18% | 1 | 64 | 40.58% |
| DFS240705P00133000 | 2024-07-03 12:20PM EDT | 133.00 | 1.92 | 1.00 | 2.00 | +0.52 | +37.14% | 5 | 0 | 37.89% |
© 2024 Yahoo. Todos os direitos reservados.