Deutsche Märkte schließen in 4 Stunden 37 Minuten
DAX
18.649,24 +151,30 (+0,82%) Euro Stoxx 50
5.021,30 +37,63 (+0,76%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.352,30 +6,50 (+0,28%) EUR/USD
1,0839 -0,0015 (-0,14%) Bitcoin EUR
63.685,45 +1.419,84 (+2,28%)
Discover Financial Services (DFS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240621C00045000 | 2023-10-04 11:55AM EDT | 45.00 | 42.80 | 42.80 | 43.80 | 0.00 | - | - | 1 | 0.00% |
| DFS240621C00050000 | 2023-11-03 10:15AM EDT | 50.00 | 37.65 | 45.90 | 46.90 | 0.00 | - | 7 | 7 | 0.00% |
| DFS240621C00060000 | 2023-08-22 11:44AM EDT | 60.00 | 32.55 | 29.50 | 30.40 | 0.00 | - | - | 5 | 0.00% |
| DFS240621C00065000 | 2023-10-23 10:24AM EDT | 65.00 | 20.94 | 22.20 | 25.20 | 0.00 | - | - | 9 | 0.00% |
| DFS240621C00070000 | 2024-05-21 3:05PM EDT | 70.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 115 | 1 | 0.00% |
| DFS240621C00075000 | 2024-05-22 2:01PM EDT | 75.00 | 50.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS240621C00080000 | 2024-05-21 3:05PM EDT | 80.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 135 | 3 | 0.00% |
| DFS240621C00082500 | 2023-12-19 11:48AM EDT | 82.50 | 27.90 | 16.40 | 18.60 | 0.00 | - | 1 | 5 | 0.00% |
| DFS240621C00085000 | 2024-05-21 3:05PM EDT | 85.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| DFS240621C00090000 | 2024-05-21 3:04PM EDT | 90.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| DFS240621C00092500 | 2024-05-21 3:05PM EDT | 92.50 | 32.90 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| DFS240621C00095000 | 2024-05-21 3:05PM EDT | 95.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 0.00% |
| DFS240621C00097500 | 2024-05-21 3:05PM EDT | 97.50 | 27.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| DFS240621C00100000 | 2024-05-22 9:33AM EDT | 100.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS240621C00105000 | 2024-05-21 3:04PM EDT | 105.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 300 | 1 | 0.00% |
| DFS240621C00110000 | 2024-05-21 3:04PM EDT | 110.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 360 | 176 | 0.00% |
| DFS240621C00115000 | 2024-05-31 3:51PM EDT | 115.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| DFS240621C00118000 | 2024-05-22 12:38PM EDT | 118.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DFS240621C00119000 | 2024-05-22 12:36PM EDT | 119.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS240621C00120000 | 2024-05-24 3:57PM EDT | 120.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 10 | 458 | 0.00% |
| DFS240621C00122000 | 2024-05-24 10:42AM EDT | 122.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| DFS240621C00124000 | 2024-05-30 10:11AM EDT | 124.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DFS240621C00125000 | 2024-05-31 3:53PM EDT | 125.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| DFS240621C00126000 | 2024-05-28 9:30AM EDT | 126.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DFS240621C00127000 | 2024-05-24 12:49PM EDT | 127.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| DFS240621C00128000 | 2024-05-30 1:30PM EDT | 128.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DFS240621C00130000 | 2024-05-29 11:33AM EDT | 130.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DFS240621C00131000 | 2024-05-20 2:58PM EDT | 131.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DFS240621C00132000 | 2024-05-31 10:21AM EDT | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DFS240621C00135000 | 2024-05-31 3:51PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DFS240621C00140000 | 2024-05-28 3:17PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 847 | 12.50% |
| DFS240621C00145000 | 2024-05-22 12:43PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DFS240621C00150000 | 2024-05-01 12:19PM EDT | 150.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 6 | 131 | 43.16% |
| DFS240621C00155000 | 2024-04-17 3:01PM EDT | 155.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 50.59% |
| DFS240621C00160000 | 2024-04-05 11:15AM EDT | 160.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 2 | 19 | 52.34% |
| DFS240621C00165000 | 2024-04-24 1:14PM EDT | 165.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 54.49% |
| DFS240621C00170000 | 2024-02-29 10:32AM EDT | 170.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 1 | 4 | 72.95% |
| DFS240621C00175000 | 2024-02-21 10:30AM EDT | 175.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 78.13% |
| DFS240621C00180000 | 2024-03-12 12:45PM EDT | 180.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 71.48% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240621P00045000 | 2024-02-26 11:03AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| DFS240621P00050000 | 2024-05-10 10:28AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DFS240621P00055000 | 2024-05-01 12:50PM EDT | 55.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 5 | 20 | 146.88% |
| DFS240621P00060000 | 2024-03-19 12:02PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 166.80% |
| DFS240621P00065000 | 2024-04-10 9:35AM EDT | 65.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 14 | 72 | 150.00% |
| DFS240621P00070000 | 2024-04-11 10:07AM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 244 | 166.50% |
| DFS240621P00075000 | 2024-04-16 11:07AM EDT | 75.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 8 | 177 | 149.32% |
| DFS240621P00080000 | 2024-05-01 12:40PM EDT | 80.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 14 | 199 | 78.52% |
| DFS240621P00082500 | 2024-05-29 3:08PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DFS240621P00085000 | 2024-04-15 9:30AM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 175 | 25.00% |
| DFS240621P00087500 | 2024-04-18 9:34AM EDT | 87.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 127 | 110.21% |
| DFS240621P00090000 | 2024-04-26 1:24PM EDT | 90.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 371 | 79.88% |
| DFS240621P00092500 | 2024-05-13 3:43PM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| DFS240621P00095000 | 2024-04-22 3:16PM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DFS240621P00097500 | 2024-04-18 11:11AM EDT | 97.50 | 0.40 | 0.00 | 0.20 | 0.00 | - | 4 | 32 | 55.96% |
| DFS240621P00100000 | 2024-04-23 12:55PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 354 | 25.00% |
| DFS240621P00105000 | 2024-05-29 3:51PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DFS240621P00110000 | 2024-05-31 9:46AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DFS240621P00113000 | 2024-05-23 3:12PM EDT | 113.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| DFS240621P00115000 | 2024-05-31 11:06AM EDT | 115.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 227 | 6.25% |
| DFS240621P00117000 | 2024-05-29 3:32PM EDT | 117.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DFS240621P00118000 | 2024-05-21 12:06PM EDT | 118.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DFS240621P00119000 | 2024-05-31 11:54AM EDT | 119.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 3.13% |
| DFS240621P00120000 | 2024-05-31 10:02AM EDT | 120.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DFS240621P00121000 | 2024-05-30 12:11PM EDT | 121.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DFS240621P00122000 | 2024-05-31 10:34AM EDT | 122.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DFS240621P00123000 | 2024-05-24 11:03AM EDT | 123.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DFS240621P00125000 | 2024-05-31 3:00PM EDT | 125.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 0.00% |
| DFS240621P00130000 | 2024-05-29 11:29AM EDT | 130.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 0.00% |
| DFS240621P00135000 | 2024-05-21 10:15AM EDT | 135.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DFS240621P00140000 | 2023-07-13 10:38AM EDT | 140.00 | 22.40 | 35.40 | 38.50 | 0.00 | - | - | 1 | 232.35% |
| DFS240621P00145000 | 2023-07-14 11:45AM EDT | 145.00 | 28.30 | 40.10 | 44.00 | 0.00 | - | - | 1 | 246.33% |
| DFS240621P00185000 | 2024-05-22 3:53PM EDT | 185.00 | 61.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS240621P00190000 | 2024-05-22 3:53PM EDT | 190.00 | 66.08 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
