Deutsche Märkte schließen in 4 Stunden 5 Minuten
DAX
18.637,77 +139,83 (+0,76%) Euro Stoxx 50
5.017,08 +33,41 (+0,67%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.351,80 +6,00 (+0,26%) EUR/USD
1,0846 -0,0008 (-0,08%) Bitcoin EUR
63.844,65 +1.588,57 (+2,55%)
Discover Financial Services (DFS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS241220C00090000 | 2024-03-20 9:53AM EDT | 90.00 | 34.85 | 36.00 | 40.10 | 0.00 | - | - | 1 | 54.61% |
| DFS241220C00095000 | 2024-04-23 11:21AM EDT | 95.00 | 36.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DFS241220C00100000 | 2024-04-30 2:16PM EDT | 100.00 | 30.80 | 24.70 | 25.80 | 0.00 | - | 15 | 16 | 33.35% |
| DFS241220C00105000 | 2024-03-26 11:32AM EDT | 105.00 | 26.05 | 25.70 | 27.90 | 0.00 | - | 1 | 1 | 52.91% |
| DFS241220C00110000 | 2024-05-10 11:27AM EDT | 110.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DFS241220C00115000 | 2024-05-07 2:21PM EDT | 115.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DFS241220C00120000 | 2024-05-28 11:41AM EDT | 120.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DFS241220C00125000 | 2024-05-15 10:34AM EDT | 125.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.78% |
| DFS241220C00130000 | 2024-05-31 1:01PM EDT | 130.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 173 | 184 | 1.56% |
| DFS241220C00135000 | 2024-05-24 12:49PM EDT | 135.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| DFS241220C00140000 | 2024-05-22 1:18PM EDT | 140.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| DFS241220C00145000 | 2024-05-17 2:07PM EDT | 145.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 6.25% |
| DFS241220C00150000 | 2024-04-19 11:19AM EDT | 150.00 | 3.70 | 2.40 | 3.30 | 0.00 | - | 1 | 12 | 31.11% |
| DFS241220C00155000 | 2024-04-12 1:42PM EDT | 155.00 | 2.30 | 1.65 | 2.45 | 0.00 | - | 1 | 2 | 30.59% |
| DFS241220C00160000 | 2024-05-20 11:21AM EDT | 160.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| DFS241220C00165000 | 2024-03-13 12:48PM EDT | 165.00 | 2.00 | 1.00 | 1.95 | 0.00 | - | - | 26 | 33.23% |
| DFS241220C00170000 | 2024-05-01 1:03PM EDT | 170.00 | 1.00 | 0.00 | 2.65 | 0.00 | - | 4 | 5 | 38.79% |
| DFS241220C00175000 | 2024-03-27 2:13PM EDT | 175.00 | 1.10 | 0.65 | 1.15 | 0.00 | - | 1 | 6 | 32.87% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS241220P00070000 | 2024-05-10 10:14AM EDT | 70.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 64 | 12.50% |
| DFS241220P00085000 | 2024-03-20 9:30AM EDT | 85.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DFS241220P00090000 | 2024-04-18 10:17AM EDT | 90.00 | 1.95 | 0.55 | 1.70 | 0.00 | - | 1 | 12 | 35.99% |
| DFS241220P00095000 | 2024-05-23 9:36AM EDT | 95.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 6.25% |
| DFS241220P00100000 | 2024-05-29 9:33AM EDT | 100.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 6.25% |
| DFS241220P00105000 | 2024-05-03 1:47PM EDT | 105.00 | 3.40 | 1.15 | 5.10 | 0.00 | - | 84 | 130 | 35.50% |
| DFS241220P00110000 | 2024-05-10 10:29AM EDT | 110.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 18 | 67 | 3.13% |
| DFS241220P00115000 | 2024-05-17 2:13PM EDT | 115.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| DFS241220P00120000 | 2024-04-10 2:56PM EDT | 120.00 | 9.54 | 7.50 | 8.70 | 0.00 | - | - | 1 | 27.83% |
| DFS241220P00125000 | 2024-05-09 1:01PM EDT | 125.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| DFS241220P00130000 | 2024-04-24 2:10PM EDT | 130.00 | 10.95 | 10.70 | 13.10 | 0.00 | - | - | 1 | 24.00% |
| DFS241220P00140000 | 2024-04-01 11:40AM EDT | 140.00 | 15.92 | 18.20 | 19.30 | 0.00 | - | - | 2 | 19.93% |
