Deutsche Märkte öffnen in 5 Stunden 42 Minuten
Nikkei 225
38.651,78 -295,15 (-0,76%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.637,74 -805,97 (-1,23%) CMC Crypto 200
1.523,05 +34,51 (+2,32%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Discover Financial Services (DFS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240524C00125000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 0.75 | 0.35 | 1.05 | +0.20 | +36.36% | 18 | 86 | 21.14% |
| DFS240531C00125000 | 2024-05-21 2:29PM EDT | 2024-05-31 | 1.05 | 0.80 | 1.60 | +0.10 | +10.53% | 4 | 57 | 18.26% |
| DFS240607C00125000 | 2024-05-20 9:30AM EDT | 2024-06-07 | 2.27 | 1.65 | 2.10 | 0.00 | - | 1 | 1 | 18.65% |
| DFS240614C00125000 | 2024-05-17 9:32AM EDT | 2024-06-14 | 2.50 | 2.15 | 2.75 | 0.00 | - | 1 | 4 | 20.78% |
| DFS240621C00125000 | 2024-05-21 10:39AM EDT | 2024-06-21 | 2.70 | 2.70 | 3.50 | -0.05 | -1.82% | 1 | 342 | 23.44% |
| DFS240719C00125000 | 2024-05-21 1:14PM EDT | 2024-07-19 | 4.92 | 4.80 | 6.20 | -0.28 | -5.38% | 1 | 119 | 30.47% |
| DFS240920C00125000 | 2024-05-21 10:13AM EDT | 2024-09-20 | 7.40 | 7.50 | 8.20 | -0.80 | -9.76% | 3 | 54 | 28.13% |
| DFS241018C00125000 | 2024-05-21 2:44PM EDT | 2024-10-18 | 8.83 | 8.60 | 9.40 | -0.51 | -5.46% | 5 | 29 | 29.13% |
| DFS241220C00125000 | 2024-05-15 10:34AM EDT | 2024-12-20 | 11.30 | 10.10 | 11.60 | 0.00 | - | 5 | 7 | 30.25% |
| DFS250117C00125000 | 2024-05-21 2:42PM EDT | 2025-01-17 | 11.95 | 11.10 | 12.80 | -1.75 | -12.77% | 5 | 168 | 31.42% |
| DFS250321C00125000 | 2024-04-16 2:07PM EDT | 2025-03-21 | 13.30 | 13.20 | 14.80 | 0.00 | - | - | 1 | 32.40% |
| DFS250620C00125000 | 2024-05-20 1:15PM EDT | 2025-06-20 | 16.40 | 15.20 | 17.60 | 0.00 | - | 1 | 17 | 33.89% |
| DFS260116C00125000 | 2024-04-23 11:23AM EDT | 2026-01-16 | 23.85 | 19.60 | 21.80 | 0.00 | - | 1 | 160 | 34.05% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240524P00125000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 1.30 | 0.80 | 1.60 | +0.10 | +8.33% | 27 | 35 | 37.31% |
| DFS240531P00125000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 1.65 | 1.15 | 1.95 | -0.52 | -23.96% | 12 | 645 | 24.68% |
| DFS240607P00125000 | 2024-05-15 3:05PM EDT | 2024-06-07 | 2.05 | 1.85 | 2.60 | 0.00 | - | - | 4 | 24.98% |
| DFS240621P00125000 | 2024-05-20 2:40PM EDT | 2024-06-21 | 3.37 | 2.65 | 3.10 | 0.00 | - | 2 | 92 | 21.94% |
| DFS240719P00125000 | 2024-05-21 1:34PM EDT | 2024-07-19 | 5.00 | 4.40 | 5.10 | +0.60 | +13.64% | 1 | 135 | 25.88% |
| DFS240920P00125000 | 2024-05-16 2:49PM EDT | 2024-09-20 | 7.10 | 6.60 | 7.30 | 0.00 | - | 10 | 12 | 25.64% |
| DFS241018P00125000 | 2024-05-14 2:17PM EDT | 2024-10-18 | 8.25 | 6.40 | 9.60 | 0.00 | - | 1 | 10 | 30.35% |
| DFS241220P00125000 | 2024-05-09 1:01PM EDT | 2024-12-20 | 10.32 | 8.50 | 9.70 | 0.00 | - | 50 | 50 | 25.73% |
| DFS250117P00125000 | 2024-04-24 10:15AM EDT | 2025-01-17 | 9.30 | 9.20 | 10.40 | 0.00 | - | 1 | 44 | 25.93% |
| DFS250620P00125000 | 2024-03-28 12:52PM EDT | 2025-06-20 | 11.67 | 11.90 | 13.40 | 0.00 | - | 100 | 100 | 26.08% |
| DFS260116P00125000 | 2024-02-20 1:29PM EDT | 2026-01-16 | 16.76 | 13.10 | 17.30 | 0.00 | - | 2 | 7 | 27.22% |
