Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.858,66 +59,67 (+0,15%) Bitcoin EUR
64.784,53 -27,00 (-0,04%) CMC Crypto 200
1.449,18 +2,51 (+0,17%) Nasdaq Compositive
17.187,89 +54,76 (+0,32%) S&P 500
5.359,69 +12,70 (+0,24%)
Shift4 Payments, Inc. (FOUR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:07PM EDT. Markt geöffnet.
Strike:62.50
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621C00062500 | 2024-06-07 12:25PM EDT | 2024-06-21 | 10.95 | 10.10 | 12.60 | 0.00 | - | 1 | 752 | 75.98% |
| FOUR240719C00062500 | 2024-06-10 10:29AM EDT | 2024-07-19 | 11.10 | 11.10 | 12.10 | +3.40 | +44.16% | 1 | 272 | 55.44% |
| FOUR240816C00062500 | 2024-06-05 10:57AM EDT | 2024-08-16 | 12.00 | 13.10 | 13.70 | 0.00 | - | 2 | 65 | 57.32% |
| FOUR241018C00062500 | 2024-05-06 3:00PM EDT | 2024-10-18 | 9.20 | 13.10 | 14.40 | 0.00 | - | 2 | 14 | 48.73% |
| FOUR241115C00062500 | 2024-05-23 11:26AM EDT | 2024-11-15 | 11.40 | 15.60 | 16.90 | 0.00 | - | 2 | 9 | 56.07% |
| FOUR241220C00062500 | 2024-05-10 9:49AM EDT | 2024-12-20 | 12.50 | 15.10 | 17.50 | 0.00 | - | 10 | 32 | 51.04% |
| FOUR250117C00062500 | 2024-06-05 11:58AM EDT | 2025-01-17 | 16.30 | 17.50 | 18.50 | 0.00 | - | 3 | 7 | 56.62% |
| FOUR250718C00062500 | 2024-02-28 2:32PM EDT | 2025-07-18 | 27.00 | 17.10 | 19.90 | 0.00 | - | - | 1 | 49.24% |
| FOUR250919C00062500 | 2024-05-02 1:32PM EDT | 2025-09-19 | 15.02 | 17.40 | 21.30 | 0.00 | - | - | 1 | 50.76% |
| FOUR260116C00062500 | 2024-05-22 9:52AM EDT | 2026-01-16 | 21.35 | 23.00 | 27.90 | 0.00 | - | 1 | 2 | 58.51% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240621P00062500 | 2024-06-07 3:16PM EDT | 2024-06-21 | 0.19 | 0.15 | 0.25 | 0.00 | - | 31 | 1,060 | 57.81% |
| FOUR240719P00062500 | 2024-06-10 11:30AM EDT | 2024-07-19 | 1.07 | 0.65 | 1.05 | +0.17 | +18.89% | 46 | 285 | 50.83% |
| FOUR240816P00062500 | 2024-06-10 9:36AM EDT | 2024-08-16 | 2.48 | 1.95 | 2.40 | -0.44 | -15.07% | 1 | 55 | 52.49% |
| FOUR241018P00062500 | 2024-05-24 2:44PM EDT | 2024-10-18 | 4.85 | 3.50 | 3.80 | 0.00 | - | 6 | 56 | 50.02% |
| FOUR241115P00062500 | 2024-06-04 11:53AM EDT | 2024-11-15 | 4.90 | 3.80 | 4.60 | 0.00 | - | 8 | 8 | 50.57% |
| FOUR241220P00062500 | 2024-05-31 2:47PM EDT | 2024-12-20 | 7.15 | 4.80 | 5.30 | 0.00 | - | 1 | 1 | 49.79% |
| FOUR250117P00062500 | 2024-05-21 3:49PM EDT | 2025-01-17 | 7.00 | 5.10 | 5.50 | 0.00 | - | 1 | 5 | 47.61% |
| FOUR250718P00062500 | 2024-05-01 9:45AM EDT | 2025-07-18 | 13.60 | 7.50 | 12.50 | 0.00 | - | - | 0 | 52.61% |
| FOUR251017P00062500 | 2024-03-18 1:27PM EDT | 2025-10-17 | 10.60 | 11.80 | 14.50 | 0.00 | - | 1 | 1 | 58.40% |
| FOUR260116P00062500 | 2024-06-07 2:16PM EDT | 2026-01-16 | 8.86 | 7.90 | 11.40 | 0.00 | - | 14 | 77 | 48.12% |
