Deutsche Märkte schließen in 6 Stunden 30 Minuten
DAX
18.604,31 -73,56 (-0,39%) Euro Stoxx 50
5.011,10 -19,25 (-0,38%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.347,20 -9,30 (-0,39%) EUR/USD
1,0841 -0,0019 (-0,17%) Bitcoin EUR
62.549,62 -264,42 (-0,42%)
Shift4 Payments, Inc. (FOUR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621C00040000 | 2024-05-13 10:46AM EDT | 40.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOUR240621C00045000 | 2024-05-16 10:04AM EDT | 45.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FOUR240621C00050000 | 2024-05-23 10:57AM EDT | 50.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOUR240621C00052500 | 2024-05-09 10:31AM EDT | 52.50 | 10.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOUR240621C00055000 | 2024-05-15 3:50PM EDT | 55.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOUR240621C00057500 | 2024-05-24 10:08AM EDT | 57.50 | 8.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOUR240621C00060000 | 2024-05-23 2:12PM EDT | 60.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FOUR240621C00062500 | 2024-05-28 9:54AM EDT | 62.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOUR240621C00065000 | 2024-05-28 2:56PM EDT | 65.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| FOUR240621C00067500 | 2024-05-28 2:56PM EDT | 67.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.78% |
| FOUR240621C00070000 | 2024-05-28 12:30PM EDT | 70.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| FOUR240621C00072500 | 2024-05-28 10:03AM EDT | 72.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 6.25% |
| FOUR240621C00075000 | 2024-05-28 2:14PM EDT | 75.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| FOUR240621C00077500 | 2024-05-28 10:08AM EDT | 77.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FOUR240621C00080000 | 2024-05-28 3:59PM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| FOUR240621C00082500 | 2024-05-24 11:03AM EDT | 82.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FOUR240621C00085000 | 2024-05-28 1:48PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| FOUR240621C00087500 | 2024-05-23 1:07PM EDT | 87.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FOUR240621C00090000 | 2024-05-17 9:30AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FOUR240621C00092500 | 2024-05-15 2:50PM EDT | 92.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FOUR240621C00095000 | 2024-03-18 10:37AM EDT | 95.00 | 1.55 | 0.40 | 0.65 | 0.00 | - | 8 | 118 | 90.14% |
| FOUR240621C00100000 | 2024-05-28 11:31AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FOUR240621C00105000 | 2024-05-16 9:47AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| FOUR240621C00110000 | 2024-04-03 10:14AM EDT | 110.00 | 0.71 | 0.00 | 2.35 | 0.00 | - | 4 | 60 | 140.28% |
| FOUR240621C00115000 | 2024-04-12 3:50PM EDT | 115.00 | 0.26 | 0.00 | 1.25 | 0.00 | - | 11 | 35 | 129.30% |
| FOUR240621C00125000 | 2024-03-12 11:00AM EDT | 125.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | - | 1 | 132.42% |
| FOUR240621C00130000 | 2024-04-09 9:31AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621P00032500 | 2024-04-25 1:27PM EDT | 32.50 | 1.01 | 0.00 | 1.95 | 0.00 | - | - | 2 | 207.81% |
| FOUR240621P00035000 | 2024-05-15 10:05AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FOUR240621P00037500 | 2024-05-23 10:28AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FOUR240621P00040000 | 2024-05-22 10:05AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FOUR240621P00042500 | 2024-05-22 12:27PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FOUR240621P00045000 | 2024-05-15 3:45PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FOUR240621P00047500 | 2024-05-14 10:08AM EDT | 47.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FOUR240621P00050000 | 2024-05-23 3:44PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| FOUR240621P00052500 | 2024-05-23 2:13PM EDT | 52.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| FOUR240621P00055000 | 2024-05-23 2:28PM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FOUR240621P00057500 | 2024-05-28 2:32PM EDT | 57.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FOUR240621P00060000 | 2024-05-28 2:32PM EDT | 60.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| FOUR240621P00062500 | 2024-05-28 2:30PM EDT | 62.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| FOUR240621P00065000 | 2024-05-28 3:34PM EDT | 65.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FOUR240621P00067500 | 2024-05-28 12:06PM EDT | 67.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FOUR240621P00070000 | 2024-05-28 3:59PM EDT | 70.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FOUR240621P00072500 | 2024-05-23 12:47PM EDT | 72.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FOUR240621P00075000 | 2024-05-23 2:56PM EDT | 75.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOUR240621P00077500 | 2024-05-24 2:43PM EDT | 77.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOUR240621P00080000 | 2024-05-15 10:07AM EDT | 80.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOUR240621P00082500 | 2024-05-20 3:34PM EDT | 82.50 | 14.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOUR240621P00085000 | 2024-05-20 3:34PM EDT | 85.00 | 17.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOUR240621P00092500 | 2024-04-25 9:52AM EDT | 92.50 | 34.90 | 22.70 | 26.10 | 0.00 | - | - | 0 | 88.09% |
| FOUR240621P00105000 | 2024-04-25 9:52AM EDT | 105.00 | 47.10 | 35.30 | 38.50 | 0.00 | - | - | 0 | 108.11% |
