Deutsche Märkte schließen in 3 Stunden 51 Minuten
DAX
18.629,18 +131,24 (+0,71%) Euro Stoxx 50
5.014,91 +31,24 (+0,63%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.351,60 +5,80 (+0,25%) EUR/USD
1,0845 -0,0009 (-0,09%) Bitcoin EUR
63.752,59 +1.413,64 (+2,27%)
Discover Financial Services (DFS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240607C00112000 | 2024-05-13 2:50PM EDT | 112.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240607C00120000 | 2024-05-31 11:24AM EDT | 120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| DFS240607C00121000 | 2024-05-31 3:55PM EDT | 121.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| DFS240607C00122000 | 2024-05-31 3:31PM EDT | 122.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| DFS240607C00123000 | 2024-05-31 3:24PM EDT | 123.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 0.78% |
| DFS240607C00124000 | 2024-05-31 3:54PM EDT | 124.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 3.13% |
| DFS240607C00125000 | 2024-05-31 1:01PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 3.13% |
| DFS240607C00126000 | 2024-05-30 11:29AM EDT | 126.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 6.25% |
| DFS240607C00127000 | 2024-05-31 3:08PM EDT | 127.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| DFS240607C00128000 | 2024-05-31 11:31AM EDT | 128.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| DFS240607C00129000 | 2024-05-10 1:11PM EDT | 129.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DFS240607C00130000 | 2024-05-22 3:19PM EDT | 130.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| DFS240607C00131000 | 2024-05-29 9:55AM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DFS240607C00132000 | 2024-05-31 12:09PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| DFS240607C00134000 | 2024-05-30 11:24AM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DFS240607C00135000 | 2024-05-22 10:20AM EDT | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 34 | 25.00% |
| DFS240607C00136000 | 2024-05-22 10:20AM EDT | 136.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 24 | 25.00% |
| DFS240607C00137000 | 2024-05-22 10:20AM EDT | 137.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 25.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240607P00108000 | 2024-05-30 3:53PM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 6 | 25.00% |
| DFS240607P00110000 | 2024-05-31 9:49AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| DFS240607P00113000 | 2024-05-21 3:09PM EDT | 113.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| DFS240607P00114000 | 2024-05-31 2:23PM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| DFS240607P00115000 | 2024-05-16 10:19AM EDT | 115.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DFS240607P00116000 | 2024-05-24 10:07AM EDT | 116.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DFS240607P00117000 | 2024-05-31 12:32PM EDT | 117.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 52 | 12.50% |
| DFS240607P00118000 | 2024-05-31 2:17PM EDT | 118.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 6.25% |
| DFS240607P00119000 | 2024-05-31 11:57AM EDT | 119.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| DFS240607P00120000 | 2024-05-31 3:16PM EDT | 120.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 88 | 6.25% |
| DFS240607P00121000 | 2024-05-28 9:44AM EDT | 121.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 3.13% |
| DFS240607P00122000 | 2024-05-31 3:58PM EDT | 122.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 21 | 47 | 1.56% |
| DFS240607P00123000 | 2024-05-31 1:35PM EDT | 123.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 31 | 37 | 0.00% |
| DFS240607P00124000 | 2024-05-31 1:35PM EDT | 124.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 42 | 57 | 0.00% |
| DFS240607P00125000 | 2024-05-23 1:49PM EDT | 125.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| DFS240607P00126000 | 2024-05-15 3:05PM EDT | 126.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| DFS240607P00128000 | 2024-05-31 3:36PM EDT | 128.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| DFS240607P00130000 | 2024-05-15 10:49AM EDT | 130.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
