Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.877,26 +70,49 (+0,18%) Bitcoin EUR
63.825,52 -263,37 (-0,41%) CMC Crypto 200
1.516,12 +27,58 (+1,85%) Nasdaq Compositive
16.821,46 +26,59 (+0,16%) S&P 500
5.320,45 +12,32 (+0,23%)
Discover Financial Services (DFS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:34PM EDT. Markt geöffnet.
Strike:115.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240621C00115000 | 2024-05-15 10:34AM EDT | 2024-06-21 | 11.70 | 9.90 | 10.90 | 0.00 | - | 5 | 334 | 28.44% |
| DFS240628C00115000 | 2024-05-17 10:54AM EDT | 2024-06-28 | 10.61 | 9.00 | 11.70 | 0.00 | - | 1 | 1 | 33.26% |
| DFS240719C00115000 | 2024-05-20 11:15AM EDT | 2024-07-19 | 12.45 | 11.10 | 12.20 | 0.00 | - | 4 | 181 | 30.18% |
| DFS240920C00115000 | 2024-05-17 10:09AM EDT | 2024-09-20 | 14.27 | 13.30 | 14.40 | 0.00 | - | 1 | 53 | 30.41% |
| DFS241018C00115000 | 2024-05-21 2:39PM EDT | 2024-10-18 | 14.72 | 14.70 | 15.40 | -5.78 | -28.20% | 5 | 10 | 31.05% |
| DFS241220C00115000 | 2024-05-07 2:21PM EDT | 2024-12-20 | 16.95 | 16.00 | 17.40 | 0.00 | - | 1 | 4 | 31.98% |
| DFS250117C00115000 | 2024-05-21 2:42PM EDT | 2025-01-17 | 17.64 | 17.30 | 18.30 | -0.18 | -1.01% | 5 | 113 | 32.53% |
| DFS250321C00115000 | 2024-05-10 11:27AM EDT | 2025-03-21 | 18.62 | 18.90 | 20.30 | 0.00 | - | 1 | 6 | 33.80% |
| DFS260116C00115000 | 2024-05-13 3:52PM EDT | 2026-01-16 | 25.80 | 24.20 | 26.80 | 0.00 | - | 2 | 28 | 34.99% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240524P00115000 | 2024-05-15 11:06AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 39 | 50.29% |
| DFS240531P00115000 | 2024-05-20 10:15AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.15 | 0.00 | - | 5 | 8 | 30.37% |
| DFS240607P00115000 | 2024-05-16 10:19AM EDT | 2024-06-07 | 0.46 | 0.00 | 0.25 | 0.00 | - | - | 1 | 26.61% |
| DFS240614P00115000 | 2024-05-17 11:23AM EDT | 2024-06-14 | 0.38 | 0.00 | 0.90 | 0.00 | - | 2 | 9 | 32.84% |
| DFS240621P00115000 | 2024-05-21 3:09PM EDT | 2024-06-21 | 0.40 | 0.30 | 0.50 | -0.05 | -11.11% | 4 | 197 | 24.02% |
| DFS240628P00115000 | 2024-05-13 12:10PM EDT | 2024-06-28 | 0.95 | 0.45 | 2.25 | 0.00 | - | 1 | 1 | 38.25% |
| DFS240719P00115000 | 2024-05-20 1:27PM EDT | 2024-07-19 | 1.60 | 1.30 | 1.65 | 0.00 | - | 1 | 107 | 26.83% |
| DFS240920P00115000 | 2024-05-14 2:15PM EDT | 2024-09-20 | 3.68 | 2.75 | 3.50 | 0.00 | - | 2 | 77 | 26.94% |
| DFS241018P00115000 | 2024-04-04 9:40AM EDT | 2024-10-18 | 3.98 | 3.00 | 5.10 | 0.00 | - | 3 | 3 | 30.18% |
| DFS241220P00115000 | 2024-05-17 2:13PM EDT | 2024-12-20 | 5.60 | 5.20 | 5.70 | 0.00 | - | 1 | 4 | 27.14% |
| DFS250117P00115000 | 2024-05-21 11:22AM EDT | 2025-01-17 | 6.10 | 5.70 | 6.30 | -0.55 | -8.27% | 2 | 408 | 27.20% |
| DFS250321P00115000 | 2024-04-19 10:14AM EDT | 2025-03-21 | 8.41 | 6.40 | 7.80 | 0.00 | - | 1 | 41 | 27.91% |
| DFS250620P00115000 | 2024-04-18 3:50PM EDT | 2025-06-20 | 10.04 | 7.60 | 10.00 | 0.00 | - | 1 | 1 | 29.16% |
| DFS260116P00115000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 11.95 | 9.00 | 12.60 | 0.00 | - | 1 | 215 | 27.99% |
