Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.883,55 +325,44 (+0,82%) Bitcoin EUR
61.065,79 +4.445,44 (+7,85%) CMC Crypto 200
1.389,55 +121,60 (+9,59%) Nasdaq Compositive
16.741,03 +229,85 (+1,39%) S&P 500
5.304,84 +58,16 (+1,11%)
Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:47PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517C00030000 | 2024-05-15 10:08AM EDT | 30.00 | 39.90 | 40.40 | 43.00 | +9.10 | +29.55% | 1 | 1 | 426.56% |
| FOUR240517C00035000 | 2024-05-07 12:58PM EDT | 35.00 | 25.95 | 35.40 | 38.00 | 0.00 | - | 1 | 1 | 356.25% |
| FOUR240517C00040000 | 2024-05-15 11:51AM EDT | 40.00 | 29.70 | 29.90 | 33.40 | +9.90 | +50.00% | 8 | 8 | 256.25% |
| FOUR240517C00047500 | 2024-05-02 12:56PM EDT | 47.50 | 12.30 | 23.40 | 24.50 | 0.00 | - | - | 4 | 287.89% |
| FOUR240517C00050000 | 2024-05-15 1:27PM EDT | 50.00 | 21.00 | 21.60 | 22.00 | +5.90 | +39.07% | 5 | 18 | 221.48% |
| FOUR240517C00052500 | 2024-05-09 10:43AM EDT | 52.50 | 8.83 | 18.40 | 19.70 | 0.00 | - | 20 | 5 | 253.91% |
| FOUR240517C00055000 | 2024-05-14 10:13AM EDT | 55.00 | 13.40 | 16.50 | 17.00 | 0.00 | - | 1 | 536 | 160.55% |
| FOUR240517C00057500 | 2024-05-13 1:55PM EDT | 57.50 | 11.88 | 13.00 | 15.00 | +3.78 | +46.67% | 14 | 88 | 220.12% |
| FOUR240517C00060000 | 2024-05-15 1:18PM EDT | 60.00 | 10.91 | 11.10 | 12.40 | +4.01 | +58.12% | 27 | 1,675 | 114.84% |
| FOUR240517C00062500 | 2024-05-15 3:22PM EDT | 62.50 | 9.40 | 8.70 | 10.50 | +4.60 | +95.83% | 17 | 525 | 129.30% |
| FOUR240517C00065000 | 2024-05-15 2:56PM EDT | 65.00 | 6.50 | 6.50 | 8.60 | +4.89 | +303.73% | 75 | 756 | 129.88% |
| FOUR240517C00067500 | 2024-05-15 1:29PM EDT | 67.50 | 4.00 | 3.00 | 4.70 | +3.15 | +370.59% | 503 | 1,199 | 79.30% |
| FOUR240517C00070000 | 2024-05-15 2:49PM EDT | 70.00 | 2.05 | 1.85 | 2.45 | +1.92 | +1,476.92% | 511 | 1,138 | 58.59% |
| FOUR240517C00072500 | 2024-05-15 3:26PM EDT | 72.50 | 0.75 | 0.65 | 0.75 | +0.65 | +650.00% | 1,457 | 745 | 43.56% |
| FOUR240517C00075000 | 2024-05-15 3:22PM EDT | 75.00 | 0.21 | 0.15 | 0.25 | +0.16 | +320.00% | 314 | 843 | 48.83% |
| FOUR240517C00077500 | 2024-05-15 3:29PM EDT | 77.50 | 0.08 | 0.05 | 0.10 | +0.03 | +150.00% | 109 | 264 | 52.93% |
| FOUR240517C00080000 | 2024-05-15 3:11PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 12 | 2,431 | 64.45% |
| FOUR240517C00082500 | 2024-05-15 12:26PM EDT | 82.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 316 | 71.09% |
| FOUR240517C00085000 | 2024-05-15 10:43AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 250 | 83.59% |
| FOUR240517C00087500 | 2024-05-13 10:13AM EDT | 87.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 52 | 118 | 105.47% |
| FOUR240517C00090000 | 2024-05-15 3:04PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 718 | 107.81% |
| FOUR240517C00092500 | 2024-05-08 3:49PM EDT | 92.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 51 | 152 | 129.69% |
| FOUR240517C00095000 | 2024-05-09 12:59PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 284 | 128.91% |
| FOUR240517C00100000 | 2024-05-09 9:32AM EDT | 100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 1,119 | 148.44% |
| FOUR240517C00105000 | 2024-05-07 3:37PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 69 | 208 | 167.19% |
| FOUR240517C00110000 | 2024-04-25 2:10PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,423 | 184.38% |
| FOUR240517C00115000 | 2024-04-17 2:12PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 142 | 201.56% |
| FOUR240517C00120000 | 2024-04-11 10:25AM EDT | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 144 | 217.19% |
| FOUR240517C00125000 | 2024-03-22 12:01PM EDT | 125.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 335.16% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240517P00032500 | 2024-05-07 1:17PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 340.63% |
| FOUR240517P00035000 | 2024-05-08 2:08PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1,166 | 312.50% |
| FOUR240517P00037500 | 2024-05-08 3:49PM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 346 | 284.38% |
| FOUR240517P00040000 | 2024-05-13 11:44AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 139 | 256.25% |
| FOUR240517P00042500 | 2024-05-10 1:44PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 246 | 232.81% |
| FOUR240517P00045000 | 2024-05-10 12:17PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 239 | 209.38% |
| FOUR240517P00047500 | 2024-05-14 9:44AM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 84 | 204.69% |
| FOUR240517P00050000 | 2024-05-13 3:58PM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 2,024 | 237.11% |
| FOUR240517P00052500 | 2024-05-14 2:25PM EDT | 52.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 58 | 245.12% |
| FOUR240517P00055000 | 2024-05-14 3:15PM EDT | 55.00 | 0.03 | 0.00 | 0.85 | 0.00 | - | 41 | 1,951 | 207.23% |
| FOUR240517P00057500 | 2024-05-15 2:07PM EDT | 57.50 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 10 | 2,253 | 107.03% |
| FOUR240517P00060000 | 2024-05-15 2:07PM EDT | 60.00 | 0.09 | 0.00 | 0.05 | -0.01 | -10.00% | 237 | 2,514 | 88.28% |
| FOUR240517P00062500 | 2024-05-15 1:35PM EDT | 62.50 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 17 | 546 | 88.67% |
| FOUR240517P00065000 | 2024-05-15 2:20PM EDT | 65.00 | 0.10 | 0.00 | 0.20 | -0.70 | -87.50% | 19 | 274 | 67.58% |
| FOUR240517P00067500 | 2024-05-15 1:55PM EDT | 67.50 | 0.13 | 0.10 | 0.25 | -2.02 | -93.95% | 293 | 135 | 53.13% |
| FOUR240517P00070000 | 2024-05-15 3:32PM EDT | 70.00 | 0.50 | 0.40 | 0.60 | -3.70 | -87.06% | 120 | 286 | 48.73% |
| FOUR240517P00072500 | 2024-05-15 2:50PM EDT | 72.50 | 1.65 | 1.45 | 1.80 | -4.81 | -74.46% | 7 | 64 | 50.49% |
| FOUR240517P00075000 | 2024-05-15 12:46PM EDT | 75.00 | 4.60 | 3.30 | 3.90 | -2.28 | -33.14% | 6 | 123 | 64.45% |
| FOUR240517P00077500 | 2024-05-10 12:01PM EDT | 77.50 | 13.57 | 5.60 | 6.50 | 0.00 | - | 3 | 7 | 64.06% |
| FOUR240517P00080000 | 2024-05-15 3:18PM EDT | 80.00 | 8.10 | 8.00 | 8.90 | -3.59 | -30.71% | 12 | 10 | 69.14% |
| FOUR240517P00082500 | 2024-05-15 3:18PM EDT | 82.50 | 10.80 | 10.60 | 11.40 | -7.21 | -40.03% | 6 | 2 | 92.97% |
| FOUR240517P00085000 | 2024-05-15 3:18PM EDT | 85.00 | 12.90 | 12.90 | 13.50 | -5.80 | -31.02% | 6 | 2 | 108.20% |
| FOUR240517P00087500 | 2024-04-25 9:52AM EDT | 87.50 | 29.90 | 15.20 | 17.10 | 0.00 | - | 1 | 0 | 143.36% |
| FOUR240517P00090000 | 2024-03-27 9:39AM EDT | 90.00 | 23.00 | 29.10 | 33.50 | 0.00 | - | 1 | 0 | 729.00% |
| FOUR240517P00095000 | 2024-04-25 9:52AM EDT | 95.00 | 37.40 | 22.70 | 24.30 | 0.00 | - | 1 | 0 | 161.72% |
