Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.296,60 -6,30 (-0,27%) EUR/USD
1,0666 -0,0007 (-0,06%) Bitcoin EUR
56.467,32 -3.653,55 (-6,08%)
Discover Financial Services (DFS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240503C00108000 | 2024-04-18 12:03PM EDT | 108.00 | 19.58 | 17.10 | 19.50 | +2.43 | +14.17% | 1 | 1 | 141.80% |
| DFS240503C00118000 | 2024-04-18 9:40AM EDT | 118.00 | 5.90 | 7.40 | 11.00 | 0.00 | - | - | 2 | 68.36% |
| DFS240503C00119000 | 2024-04-19 2:48PM EDT | 119.00 | 7.10 | 6.40 | 10.00 | 0.00 | - | 2 | 2 | 62.60% |
| DFS240503C00120000 | 2024-04-18 9:38AM EDT | 120.00 | 5.00 | 5.50 | 8.70 | 0.00 | - | - | 2 | 52.64% |
| DFS240503C00121000 | 2024-04-18 2:46PM EDT | 121.00 | 5.00 | 4.50 | 7.20 | 0.00 | - | - | 1 | 81.30% |
| DFS240503C00122000 | 2024-04-18 10:05AM EDT | 122.00 | 3.50 | 4.20 | 5.40 | 0.00 | - | 21 | 12 | 51.17% |
| DFS240503C00123000 | 2024-04-26 11:20AM EDT | 123.00 | 5.55 | 2.80 | 6.00 | 0.00 | - | 1 | 3 | 85.30% |
| DFS240503C00124000 | 2024-04-22 11:07AM EDT | 124.00 | 3.70 | 2.80 | 3.70 | 0.00 | - | - | 59 | 45.26% |
| DFS240503C00125000 | 2024-04-29 10:14AM EDT | 125.00 | 3.77 | 2.45 | 4.50 | 0.00 | - | 5 | 47 | 55.27% |
| DFS240503C00126000 | 2024-04-29 12:38PM EDT | 126.00 | 2.45 | 1.80 | 2.10 | -0.50 | -16.95% | 1 | 27 | 37.40% |
| DFS240503C00127000 | 2024-04-29 11:23AM EDT | 127.00 | 2.15 | 1.25 | 1.50 | 0.00 | - | 11 | 202 | 35.55% |
| DFS240503C00128000 | 2024-04-29 11:52AM EDT | 128.00 | 1.51 | 0.85 | 1.05 | 0.00 | - | 8 | 13 | 34.86% |
| DFS240503C00129000 | 2024-04-30 2:36PM EDT | 129.00 | 0.91 | 0.55 | 0.75 | -0.31 | -25.41% | 7 | 248 | 35.50% |
| DFS240503C00130000 | 2024-04-30 10:09AM EDT | 130.00 | 0.50 | 0.30 | 0.45 | -0.31 | -38.27% | 2 | 89 | 33.89% |
| DFS240503C00131000 | 2024-04-29 12:22PM EDT | 131.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 14 | 21 | 34.52% |
| DFS240503C00132000 | 2024-04-30 3:49PM EDT | 132.00 | 0.18 | 0.10 | 0.20 | -0.17 | -48.57% | 1 | 238 | 35.35% |
| DFS240503C00133000 | 2024-04-30 2:57PM EDT | 133.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 1 | 11 | 37.21% |
| DFS240503C00134000 | 2024-04-30 1:50PM EDT | 134.00 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 2 | 12 | 41.50% |
| DFS240503C00135000 | 2024-04-30 3:49PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 21 | 36.91% |
| DFS240503C00136000 | 2024-04-29 12:27PM EDT | 136.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 5 | 31 | 63.43% |
| DFS240503C00137000 | 2024-04-22 12:14PM EDT | 137.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 43.95% |
| DFS240503C00138000 | 2024-04-29 10:09AM EDT | 138.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 233 | 53.32% |
| DFS240503C00139000 | 2024-04-22 2:17PM EDT | 139.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 50.78% |
| DFS240503C00140000 | 2024-03-28 9:32AM EDT | 140.00 | 1.13 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 63.09% |
| DFS240503C00141000 | 2024-04-25 11:17AM EDT | 141.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | - | 2 | 86.82% |
| DFS240503C00150000 | 2024-03-28 9:32AM EDT | 150.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 136.33% |
| DFS240503C00160000 | 2024-03-26 12:45PM EDT | 160.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 201.86% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240503P00100000 | 2024-04-18 10:32AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 106.25% |
| DFS240503P00105000 | 2024-04-22 9:55AM EDT | 105.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 14 | 23 | 153.32% |
| DFS240503P00106000 | 2024-04-22 9:55AM EDT | 106.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | - | 14 | 147.36% |
| DFS240503P00108000 | 2024-04-18 9:34AM EDT | 108.00 | 0.23 | 0.00 | 0.95 | 0.00 | - | - | 1 | 125.10% |
| DFS240503P00109000 | 2024-04-23 3:42PM EDT | 109.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 5 | 121.00% |
| DFS240503P00110000 | 2024-04-25 3:02PM EDT | 110.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 14 | 9 | 115.33% |
| DFS240503P00111000 | 2024-04-23 10:28AM EDT | 111.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 63.28% |
| DFS240503P00112000 | 2024-04-29 11:24AM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| DFS240503P00113000 | 2024-04-26 12:29PM EDT | 113.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 125 | 96.97% |
| DFS240503P00114000 | 2024-04-19 12:00PM EDT | 114.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 61.72% |
| DFS240503P00115000 | 2024-04-30 11:58AM EDT | 115.00 | 0.02 | 0.00 | 0.95 | -0.12 | -85.71% | 2 | 20 | 85.74% |
| DFS240503P00116000 | 2024-04-25 3:41PM EDT | 116.00 | 0.28 | 0.00 | 0.80 | 0.00 | - | 3 | 29 | 76.37% |
| DFS240503P00117000 | 2024-04-29 10:35AM EDT | 117.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 2 | 59 | 66.99% |
| DFS240503P00118000 | 2024-04-29 12:27PM EDT | 118.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 35 | 45 | 50.98% |
| DFS240503P00119000 | 2024-04-29 11:31AM EDT | 119.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 80 | 214 | 46.19% |
| DFS240503P00120000 | 2024-04-29 3:52PM EDT | 120.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 59 | 41.41% |
| DFS240503P00121000 | 2024-04-30 10:31AM EDT | 121.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 1 | 17 | 39.26% |
| DFS240503P00122000 | 2024-04-30 12:37PM EDT | 122.00 | 0.20 | 0.15 | 0.30 | -0.18 | -47.37% | 3 | 68 | 38.38% |
| DFS240503P00123000 | 2024-04-30 3:59PM EDT | 123.00 | 0.35 | 0.25 | 0.45 | +0.10 | +40.00% | 32 | 236 | 37.70% |
| DFS240503P00124000 | 2024-04-30 2:02PM EDT | 124.00 | 0.41 | 0.40 | 0.60 | -0.10 | -19.61% | 39 | 1,422 | 35.50% |
| DFS240503P00125000 | 2024-04-30 3:59PM EDT | 125.00 | 0.75 | 0.70 | 0.90 | +0.15 | +25.00% | 21 | 936 | 35.60% |
| DFS240503P00126000 | 2024-04-30 2:07PM EDT | 126.00 | 0.80 | 1.00 | 1.95 | -0.05 | -5.88% | 4 | 33 | 50.24% |
| DFS240503P00127000 | 2024-04-30 2:03PM EDT | 127.00 | 1.24 | 1.45 | 1.70 | -0.01 | -0.80% | 16 | 55 | 34.03% |
| DFS240503P00128000 | 2024-04-30 9:37AM EDT | 128.00 | 1.80 | 1.05 | 2.30 | +0.25 | +16.13% | 5 | 194 | 34.42% |
| DFS240503P00129000 | 2024-04-29 3:55PM EDT | 129.00 | 1.85 | 2.35 | 3.20 | 0.00 | - | 1 | 473 | 39.94% |
| DFS240503P00130000 | 2024-04-23 11:37AM EDT | 130.00 | 2.90 | 2.55 | 4.20 | 0.00 | - | 3 | 3 | 47.12% |
| DFS240503P00131000 | 2024-04-25 9:44AM EDT | 131.00 | 4.30 | 3.30 | 5.20 | 0.00 | - | 1 | 1 | 53.81% |
| DFS240503P00132000 | 2024-04-24 10:00AM EDT | 132.00 | 3.40 | 3.80 | 6.10 | 0.00 | - | - | 8 | 57.32% |
| DFS240503P00133000 | 2024-04-24 11:18AM EDT | 133.00 | 4.00 | 4.20 | 7.80 | 0.00 | - | - | 6 | 82.81% |
| DFS240503P00135000 | 2024-04-10 2:12PM EDT | 135.00 | 12.50 | 7.60 | 10.10 | 0.00 | - | 2 | 0 | 65.82% |
