Deutsche Märkte schließen in 3 Stunden 52 Minuten
DAX
18.628,39 +130,45 (+0,71%) Euro Stoxx 50
5.015,00 +31,33 (+0,63%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.351,60 +5,80 (+0,25%) EUR/USD
1,0846 -0,0008 (-0,08%) Bitcoin EUR
63.755,42 +1.413,70 (+2,27%)
Discover Financial Services (DFS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240719C00080000 | 2024-02-20 10:41AM EDT | 80.00 | 44.12 | 45.80 | 50.50 | 0.00 | - | 3 | 3 | 141.31% |
| DFS240719C00082500 | 2024-04-17 12:11PM EDT | 82.50 | 38.90 | 41.00 | 44.80 | 0.00 | - | 1 | 2 | 103.98% |
| DFS240719C00085000 | 2024-01-12 11:36AM EDT | 85.00 | 26.85 | 26.00 | 27.60 | 0.00 | - | 1 | 6 | 0.00% |
| DFS240719C00087500 | 2024-01-11 12:13PM EDT | 87.50 | 24.91 | 23.90 | 24.30 | 0.00 | - | 1 | 1 | 0.00% |
| DFS240719C00090000 | 2024-04-23 11:21AM EDT | 90.00 | 39.36 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| DFS240719C00092500 | 2024-01-30 11:33AM EDT | 92.50 | 18.30 | 28.70 | 32.70 | 0.00 | - | 1 | 1 | 51.47% |
| DFS240719C00095000 | 2024-04-19 1:06PM EDT | 95.00 | 31.27 | 28.80 | 32.60 | 0.00 | - | 1 | 17 | 78.93% |
| DFS240719C00100000 | 2024-04-15 1:39PM EDT | 100.00 | 23.06 | 25.10 | 27.80 | 0.00 | - | 20 | 48 | 74.66% |
| DFS240719C00105000 | 2024-04-05 10:22AM EDT | 105.00 | 22.25 | 19.00 | 23.70 | 0.00 | - | 1 | 38 | 62.68% |
| DFS240719C00110000 | 2024-05-17 9:50AM EDT | 110.00 | 16.23 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| DFS240719C00115000 | 2024-05-30 9:48AM EDT | 115.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.00% |
| DFS240719C00120000 | 2024-05-30 9:48AM EDT | 120.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| DFS240719C00125000 | 2024-05-31 3:59PM EDT | 125.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 1.56% |
| DFS240719C00130000 | 2024-05-31 3:25PM EDT | 130.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 3.13% |
| DFS240719C00135000 | 2024-05-30 1:19PM EDT | 135.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 141 | 6.25% |
| DFS240719C00140000 | 2024-05-31 3:11PM EDT | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 45 | 6.25% |
| DFS240719C00145000 | 2024-05-21 3:03PM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 79 | 12.50% |
| DFS240719C00150000 | 2024-05-17 3:26PM EDT | 150.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| DFS240719C00155000 | 2024-04-01 9:38AM EDT | 155.00 | 1.15 | 0.20 | 0.35 | 0.00 | - | 1 | 4 | 38.43% |
| DFS240719C00160000 | 2024-04-11 10:39AM EDT | 160.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 38.48% |
| DFS240719C00165000 | 2024-04-01 12:29PM EDT | 165.00 | 0.46 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 42.09% |
| DFS240719C00180000 | 2024-04-01 9:30AM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| DFS240719C00190000 | 2024-03-06 3:53PM EDT | 190.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 52.64% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240719P00060000 | 2024-03-28 1:58PM EDT | 60.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 3 | 117.29% |
| DFS240719P00065000 | 2024-04-10 3:06PM EDT | 65.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 5 | 3 | 80.47% |
| DFS240719P00070000 | 2024-05-13 9:54AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| DFS240719P00075000 | 2024-05-17 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 214 | 25.00% |
| DFS240719P00077500 | 2024-02-21 3:22PM EDT | 77.50 | 0.30 | 0.00 | 0.60 | 0.00 | - | 11 | 15 | 69.04% |
| DFS240719P00080000 | 2024-05-03 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 187 | 54.69% |
| DFS240719P00082500 | 2024-05-09 9:30AM EDT | 82.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| DFS240719P00085000 | 2024-05-15 12:25PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| DFS240719P00087500 | 2024-02-22 3:09PM EDT | 87.50 | 0.65 | 0.00 | 0.85 | 0.00 | - | 2 | 1 | 56.74% |
| DFS240719P00090000 | 2024-03-25 9:39AM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 25.00% |
| DFS240719P00092500 | 2024-05-29 12:48PM EDT | 92.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| DFS240719P00095000 | 2024-05-31 3:47PM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| DFS240719P00100000 | 2024-05-31 11:06AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 410 | 12.50% |
| DFS240719P00105000 | 2024-05-31 3:47PM EDT | 105.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 12.50% |
| DFS240719P00110000 | 2024-05-31 12:46PM EDT | 110.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 6 | 85 | 6.25% |
| DFS240719P00115000 | 2024-05-29 2:21PM EDT | 115.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 3.13% |
| DFS240719P00120000 | 2024-05-31 3:47PM EDT | 120.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 1.56% |
| DFS240719P00125000 | 2024-05-31 11:53AM EDT | 125.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| DFS240719P00130000 | 2024-05-22 10:19AM EDT | 130.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 118 | 0.00% |
| DFS240719P00135000 | 2024-05-30 9:50AM EDT | 135.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 0.00% |
| DFS240719P00140000 | 2024-04-29 10:52AM EDT | 140.00 | 13.90 | 17.50 | 21.10 | 0.00 | - | - | 3 | 54.22% |
