Deutsche Märkte schließen in 5 Stunden 7 Minuten
DAX
18.647,24 +149,30 (+0,81%) Euro Stoxx 50
5.019,46 +35,79 (+0,72%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.347,60 +1,80 (+0,08%) EUR/USD
1,0837 -0,0018 (-0,16%) Bitcoin EUR
63.767,97 +1.568,98 (+2,52%)
Discover Financial Services (DFS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS250117C00045000 | 2024-01-10 4:01PM EDT | 45.00 | 66.48 | 62.80 | 65.50 | 0.00 | - | 4 | 12 | 0.00% |
| DFS250117C00050000 | 2024-01-12 12:15PM EDT | 50.00 | 58.85 | 57.80 | 60.60 | 0.00 | - | 1 | 8 | 0.00% |
| DFS250117C00055000 | 2023-05-22 9:42AM EDT | 55.00 | 48.80 | 60.50 | 65.50 | 0.00 | - | 11 | 3 | 0.00% |
| DFS250117C00060000 | 2024-01-17 10:55AM EDT | 60.00 | 49.50 | 50.10 | 54.20 | 0.00 | - | 4 | 4 | 0.00% |
| DFS250117C00065000 | 2023-08-24 2:21PM EDT | 65.00 | 29.70 | 27.00 | 27.90 | 0.00 | - | 2 | 3 | 0.00% |
| DFS250117C00070000 | 2024-05-21 10:28AM EDT | 70.00 | 55.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS250117C00075000 | 2023-11-27 3:20PM EDT | 75.00 | 18.10 | 38.70 | 42.50 | 0.00 | - | 4 | 6 | 0.00% |
| DFS250117C00080000 | 2024-04-16 10:27AM EDT | 80.00 | 40.20 | 44.50 | 49.20 | 0.00 | - | 1 | 80 | 57.67% |
| DFS250117C00082500 | 2024-04-16 3:46PM EDT | 82.50 | 40.00 | 42.10 | 46.80 | 0.00 | - | 15 | 61 | 55.15% |
| DFS250117C00085000 | 2024-05-21 10:35AM EDT | 85.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS250117C00087500 | 2024-05-21 10:35AM EDT | 87.50 | 39.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DFS250117C00090000 | 2024-03-27 3:25PM EDT | 90.00 | 40.23 | 38.50 | 43.00 | 0.00 | - | 3 | 44 | 61.78% |
| DFS250117C00092500 | 2024-02-20 2:13PM EDT | 92.50 | 38.00 | 36.70 | 41.40 | 0.00 | - | 3 | 72 | 61.42% |
| DFS250117C00095000 | 2024-04-16 3:24PM EDT | 95.00 | 30.54 | 32.60 | 34.90 | 0.00 | - | 4 | 85 | 52.23% |
| DFS250117C00097500 | 2024-04-17 12:49PM EDT | 97.50 | 28.70 | 29.00 | 33.00 | 0.00 | - | 2 | 56 | 51.27% |
| DFS250117C00100000 | 2024-05-22 10:12AM EDT | 100.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS250117C00105000 | 2024-05-15 3:55PM EDT | 105.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS250117C00110000 | 2024-05-21 3:38PM EDT | 110.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DFS250117C00115000 | 2024-05-21 2:42PM EDT | 115.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DFS250117C00120000 | 2024-05-30 3:30PM EDT | 120.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DFS250117C00125000 | 2024-05-30 9:30AM EDT | 125.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| DFS250117C00130000 | 2024-05-30 9:30AM EDT | 130.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| DFS250117C00135000 | 2024-05-29 10:46AM EDT | 135.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DFS250117C00140000 | 2024-05-29 3:35PM EDT | 140.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DFS250117C00145000 | 2024-05-29 9:36AM EDT | 145.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DFS250117C00150000 | 2024-05-30 9:30AM EDT | 150.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DFS250117C00155000 | 2024-04-16 10:24AM EDT | 155.00 | 2.78 | 2.25 | 2.95 | 0.00 | - | 15 | 139 | 30.56% |
| DFS250117C00160000 | 2024-05-22 9:48AM EDT | 160.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| DFS250117C00165000 | 2024-03-08 1:54PM EDT | 165.00 | 0.90 | 1.75 | 2.55 | 0.00 | - | 1 | 12 | 33.75% |
| DFS250117C00170000 | 2024-05-28 3:28PM EDT | 170.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DFS250117C00175000 | 2024-05-28 3:28PM EDT | 175.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DFS250117C00180000 | 2024-03-13 2:19PM EDT | 180.00 | 0.80 | 0.05 | 2.50 | 0.00 | - | 4 | 4 | 39.71% |
| DFS250117C00185000 | 2024-03-21 2:05PM EDT | 185.00 | 0.70 | 0.45 | 0.80 | 0.00 | - | 56 | 57 | 31.69% |
| DFS250117C00190000 | 2024-03-28 1:18PM EDT | 190.00 | 0.85 | 0.05 | 2.55 | 0.00 | - | 6 | 6 | 43.61% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS250117P00045000 | 2024-05-21 10:53AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DFS250117P00047500 | 2023-09-11 3:15PM EDT | 47.50 | 1.15 | 0.65 | 1.40 | 0.00 | - | 1 | 26 | 74.95% |
| DFS250117P00050000 | 2024-02-27 4:56PM EDT | 50.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 94 | 59.62% |
| DFS250117P00055000 | 2024-05-20 9:38AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DFS250117P00060000 | 2024-05-02 9:31AM EDT | 60.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 8 | 148 | 55.37% |
| DFS250117P00065000 | 2024-05-15 12:05PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DFS250117P00070000 | 2024-05-29 10:31AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DFS250117P00075000 | 2024-05-29 11:10AM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS250117P00080000 | 2024-05-28 3:32PM EDT | 80.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DFS250117P00082500 | 2024-02-07 12:37PM EDT | 82.50 | 4.00 | 0.95 | 1.80 | 0.00 | - | 1 | 231 | 41.42% |
| DFS250117P00085000 | 2024-05-15 3:54PM EDT | 85.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS250117P00087500 | 2024-04-18 12:22PM EDT | 87.50 | 1.85 | 0.00 | 2.95 | 0.00 | - | 14 | 193 | 42.96% |
| DFS250117P00090000 | 2024-05-29 9:36AM EDT | 90.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DFS250117P00092500 | 2024-04-18 12:13PM EDT | 92.50 | 2.58 | 0.00 | 2.10 | 0.00 | - | 4 | 286 | 33.66% |
| DFS250117P00095000 | 2024-05-01 11:37AM EDT | 95.00 | 1.73 | 0.00 | 3.90 | 0.00 | - | 2 | 200 | 39.45% |
| DFS250117P00097500 | 2024-05-23 9:58AM EDT | 97.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DFS250117P00100000 | 2024-05-29 9:30AM EDT | 100.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DFS250117P00105000 | 2024-05-24 3:48PM EDT | 105.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DFS250117P00110000 | 2024-05-29 12:19PM EDT | 110.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DFS250117P00115000 | 2024-05-23 12:16PM EDT | 115.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DFS250117P00120000 | 2024-05-24 3:48PM EDT | 120.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| DFS250117P00125000 | 2024-05-30 12:50PM EDT | 125.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DFS250117P00130000 | 2024-05-14 3:11PM EDT | 130.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS250117P00135000 | 2024-05-14 2:30PM EDT | 135.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS250117P00140000 | 2024-03-22 3:58PM EDT | 140.00 | 18.50 | 18.00 | 21.80 | 0.00 | - | 8 | 9 | 26.69% |
| DFS250117P00145000 | 2023-05-22 9:42AM EDT | 145.00 | 45.20 | 30.10 | 32.60 | 0.00 | - | 11 | 5 | 46.30% |
| DFS250117P00150000 | 2024-05-06 11:23AM EDT | 150.00 | 26.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS250117P00160000 | 2023-02-06 11:45AM EDT | 160.00 | 43.51 | 48.30 | 50.70 | 0.00 | - | 10 | 5 | 60.95% |
| DFS250117P00170000 | 2023-02-27 11:18AM EDT | 170.00 | 56.65 | 72.90 | 74.60 | 0.00 | - | - | 0 | 103.85% |
| DFS250117P00175000 | 2023-08-22 1:06PM EDT | 175.00 | 86.10 | 86.50 | 88.60 | 0.00 | - | 20 | 0 | 129.30% |
