Deutsche Märkte schließen in 6 Stunden 55 Minuten
DAX
18.634,60 +136,66 (+0,74%) Euro Stoxx 50
5.019,61 +35,94 (+0,72%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.347,60 +1,80 (+0,08%) EUR/USD
1,0844 -0,0011 (-0,10%) Bitcoin EUR
63.901,80 +1.436,35 (+2,30%)
Discover Financial Services (DFS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240920C00090000 | 2024-04-26 3:47PM EDT | 90.00 | 38.97 | 32.60 | 37.00 | 0.00 | - | 1 | 6 | 52.23% |
| DFS240920C00095000 | 2024-05-21 2:29PM EDT | 95.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DFS240920C00100000 | 2024-03-20 12:33PM EDT | 100.00 | 26.05 | 27.20 | 29.30 | 0.00 | - | 1 | 32 | 58.36% |
| DFS240920C00105000 | 2024-05-13 12:50PM EDT | 105.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240920C00110000 | 2024-05-22 11:27AM EDT | 110.00 | 18.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240920C00115000 | 2024-05-23 3:28PM EDT | 115.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240920C00120000 | 2024-05-31 11:53AM EDT | 120.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240920C00125000 | 2024-05-31 3:53PM EDT | 125.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DFS240920C00130000 | 2024-05-29 9:30AM EDT | 130.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DFS240920C00135000 | 2024-05-29 9:59AM EDT | 135.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DFS240920C00140000 | 2024-05-22 11:49AM EDT | 140.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DFS240920C00145000 | 2024-05-30 9:30AM EDT | 145.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DFS240920C00150000 | 2024-05-16 10:55AM EDT | 150.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DFS240920C00155000 | 2024-05-29 12:48PM EDT | 155.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS240920C00160000 | 2024-02-20 10:45AM EDT | 160.00 | 1.65 | 0.10 | 1.65 | 0.00 | - | - | 1 | 39.77% |
| DFS240920C00165000 | 2024-05-06 10:36AM EDT | 165.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS240920C00170000 | 2024-04-01 1:12PM EDT | 170.00 | 0.64 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 40.43% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240920P00060000 | 2024-05-06 3:58PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DFS240920P00065000 | 2024-04-19 12:26PM EDT | 65.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 19 | 76.88% |
| DFS240920P00070000 | 2024-05-01 10:23AM EDT | 70.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 69.21% |
| DFS240920P00075000 | 2024-05-28 3:06PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DFS240920P00080000 | 2024-02-20 10:52AM EDT | 80.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 25 | 25 | 51.61% |
| DFS240920P00085000 | 2024-04-19 11:45AM EDT | 85.00 | 0.43 | 0.00 | 0.60 | 0.00 | - | 2 | 408 | 42.68% |
| DFS240920P00090000 | 2024-05-20 10:07AM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DFS240920P00095000 | 2024-05-24 12:34PM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DFS240920P00100000 | 2024-05-28 3:06PM EDT | 100.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DFS240920P00105000 | 2024-05-24 3:52PM EDT | 105.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DFS240920P00110000 | 2024-05-20 3:23PM EDT | 110.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| DFS240920P00115000 | 2024-05-28 11:32AM EDT | 115.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DFS240920P00120000 | 2024-05-31 1:01PM EDT | 120.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| DFS240920P00125000 | 2024-05-31 2:37PM EDT | 125.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240920P00130000 | 2024-04-23 3:04PM EDT | 130.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DFS240920P00135000 | 2024-05-30 9:50AM EDT | 135.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DFS240920P00140000 | 2024-05-01 9:45AM EDT | 140.00 | 16.20 | 15.70 | 18.60 | 0.00 | - | 1 | 1 | 23.04% |
