Mercado fechará em 1 h 38 min
BOVESPA
124.708,79 -9,28 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.273,19 -610,78 (-1,15%) PETROLEO CRU
82,95 -0,43 (-0,52%) OURO
2.334,80 -4,10 (-0,18%) Bitcoin USD
62.209,05 -1.568,18 (-2,46%)
Discover Financial Services (DFS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:22PM EDT. Mercado aberto.
Preço de exercício:120.00
Opções de comprapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240712C00120000 | 2024-06-24 12:07PM EDT | 2024-07-12 | 8.90 | 10.80 | 14.40 | 0.00 | - | 1 | 0 | 66.36% |
| DFS240719C00120000 | 2024-07-02 1:59PM EDT | 2024-07-19 | 13.88 | 11.50 | 15.60 | -0.43 | -3.00% | 1 | 158 | 66.46% |
| DFS240726C00120000 | 2024-07-02 1:34PM EDT | 2024-07-26 | 12.90 | 13.20 | 15.00 | +6.94 | +116.44% | 3 | 3 | 50.43% |
| DFS240802C00120000 | 2024-07-02 12:15PM EDT | 2024-08-02 | 14.15 | 13.40 | 16.00 | +4.00 | +39.41% | 1 | 2 | 53.20% |
| DFS240816C00120000 | 2024-06-27 1:32PM EDT | 2024-08-16 | 7.10 | 14.10 | 16.00 | 0.00 | - | 1 | 3 | 44.37% |
| DFS240920C00120000 | 2024-07-02 11:50AM EDT | 2024-09-20 | 15.30 | 14.60 | 16.30 | -0.30 | -1.92% | 3 | 221 | 34.99% |
| DFS241018C00120000 | 2024-07-01 11:31AM EDT | 2024-10-18 | 16.62 | 16.10 | 17.10 | 0.00 | - | 2 | 29 | 33.62% |
| DFS241220C00120000 | 2024-06-18 2:20PM EDT | 2024-12-20 | 13.85 | 16.80 | 19.60 | 0.00 | - | 1 | 7 | 34.94% |
| DFS250117C00120000 | 2024-06-24 11:24AM EDT | 2025-01-17 | 16.30 | 17.90 | 20.40 | 0.00 | - | 2 | 111 | 34.75% |
| DFS250321C00120000 | 2024-06-28 11:00AM EDT | 2025-03-21 | 18.95 | 19.60 | 22.60 | 0.00 | - | 1 | 3 | 35.86% |
| DFS250620C00120000 | 2024-06-28 11:00AM EDT | 2025-06-20 | 22.00 | 22.30 | 26.30 | 0.00 | - | 1 | 1 | 38.82% |
| DFS260116C00120000 | 2024-06-25 12:12PM EDT | 2026-01-16 | 23.00 | 26.70 | 29.20 | 0.00 | - | 20 | 185 | 35.63% |
Opções de vendapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240705P00120000 | 2024-06-27 10:34AM EDT | 2024-07-05 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 7 | 58.30% |
| DFS240712P00120000 | 2024-06-28 3:48PM EDT | 2024-07-12 | 0.10 | 0.05 | 0.55 | 0.00 | - | 4 | 12 | 47.75% |
| DFS240719P00120000 | 2024-07-02 9:41AM EDT | 2024-07-19 | 0.30 | 0.30 | 1.05 | -0.40 | -57.14% | 3 | 172 | 45.65% |
| DFS240726P00120000 | 2024-06-28 3:48PM EDT | 2024-07-26 | 0.82 | 0.00 | 1.25 | 0.00 | - | 4 | 4 | 41.19% |
| DFS240802P00120000 | 2024-06-28 12:05PM EDT | 2024-08-02 | 1.20 | 0.00 | 2.75 | 0.00 | - | 1 | 5 | 50.32% |
| DFS240816P00120000 | 2024-07-02 12:05PM EDT | 2024-08-16 | 1.47 | 0.95 | 2.10 | +0.27 | +22.50% | 1 | 21 | 37.22% |
| DFS240920P00120000 | 2024-07-02 11:51AM EDT | 2024-09-20 | 2.25 | 2.00 | 2.70 | +0.35 | +18.42% | 1 | 57 | 31.36% |
| DFS241018P00120000 | 2024-06-28 10:26AM EDT | 2024-10-18 | 3.50 | 2.60 | 4.80 | 0.00 | - | 1 | 34 | 36.18% |
| DFS241220P00120000 | 2024-06-11 3:29PM EDT | 2024-12-20 | 7.40 | 4.30 | 5.50 | 0.00 | - | 3 | 10 | 31.11% |
| DFS250117P00120000 | 2024-07-01 9:33AM EDT | 2025-01-17 | 4.99 | 5.20 | 6.80 | 0.00 | - | 1 | 96 | 32.73% |
| DFS250321P00120000 | 2024-04-19 10:14AM EDT | 2025-03-21 | 10.50 | 8.10 | 9.70 | 0.00 | - | 2 | 41 | 35.90% |
| DFS250620P00120000 | 2024-06-04 1:45PM EDT | 2025-06-20 | 11.89 | 8.10 | 10.20 | 0.00 | - | 3 | 170 | 32.02% |
| DFS260116P00120000 | 2024-06-18 12:14PM EDT | 2026-01-16 | 12.12 | 10.60 | 13.40 | 0.00 | - | 1 | 14 | 30.79% |
© 2024 Yahoo. Todos os direitos reservados.