Comments
Loading...
Discover Finl (NYSE:DFS) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Discover Finl의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Discover Finl에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid111.4
Ask114.2
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid106.1
Ask109
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid100.8
Ask104.1
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid96.4
Ask99.1
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid91.5
Ask94.2
volume0
Intrest0
Strike
85
85
Last Price1.25Aug 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid85.8
Ask89.1
volume0
Intrest0
Strike
90
90
Last Price0.08Oct 30, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest37
Last Price-
Change
-
Bid81
Ask84.2
volume0
Intrest0
Strike
95
95
Last Price0.05Oct 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest43
Last Price78.2Nov 07, 2024
Change
00%
Bid76.7
Ask79.2
volume0
Intrest4
Strike
100
100
Last Price0.12Nov 06, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest88
Last Price-
Change
-
Bid70.8
Ask74.2
volume0
Intrest0
Strike
105
105
Last Price0.03Nov 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest222
Last Price43.57Oct 28, 2024
Change
00%
Bid65.9
Ask68.8
volume0
Intrest1
Strike
110
110
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest572
Last Price-
Change
-
Bid62
Ask65.1
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price34.79Nov 04, 2024
Change
00%
Bid61.4
Ask64.1
volume0
Intrest2
Strike
115
115
Last Price0.03Nov 12, 2024
Change
0.0240%
Bid-
Ask0.05
volume11
Intrest1412
Last Price-
Change
-
Bid60.6
Ask63.3
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid59.2
Ask62
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid57.6
Ask61.1
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid57.1
Ask59.9
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price20.24Sep 24, 2024
Change
00%
Bid55.6
Ask59.1
volume0
Intrest7
Strike
120
120
Last Price0.04Nov 12, 2024
Change
0.0133.33%
Bid-
Ask0.05
volume10
Intrest1046
Last Price-
Change
-
Bid54.6
Ask58.2
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid53.6
Ask57.2
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid52.6
Ask55.9
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid51.7
Ask55.1
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price28.33Oct 31, 2024
Change
00%
Bid50.8
Ask54.2
volume0
Intrest68
Strike
125
125
Last Price0.08Nov 11, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest347
Last Price-
Change
-
Bid50.2
Ask53.2
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid49.3
Ask52.2
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price47.49Nov 08, 2024
Change
00%
Bid47.6
Ask51.2
volume0
Intrest1
Strike
128
128
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid46.7
Ask50.2
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price22Oct 17, 2024
Change
00%
Bid46
Ask49.2
volume0
Intrest98
Strike
130
130
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.15
volume2
Intrest1423
Last Price-
Change
-
Bid44.8
Ask48
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid44.3
Ask47.1
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid42.7
Ask46.3
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid41.7
Ask45.3
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price19.5Nov 05, 2024
Change
00%
Bid42.1
Ask43.9
volume0
Intrest398
Strike
135
135
Last Price0.05Nov 12, 2024
Change
0.0266.67%
Bid-
Ask1.25
volume1
Intrest2812
Last Price-
Change
-
Bid39.6
Ask43.2
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid38.3
Ask42.3
volume0
Intrest0
Strike
137
137
Last Price0.47Nov 06, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest38
Last Price-
Change
-
Bid37.7
Ask41.3
volume0
Intrest0
Strike
138
138
Last Price0.1Nov 06, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest28
Last Price-
Change
-
Bid36.8
Ask40.3
volume0
Intrest0
Strike
139
139
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price38.62Nov 12, 2024
Change
6.0813.6%
Bid35.8
Ask39.3
volume3
Intrest267
Strike
140
140
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2738
Last Price18.5Oct 30, 2024
Change
00%
Bid35.1
Ask38.1
volume0
Intrest2
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid34.2
Ask37.3
volume0
Intrest0
Strike
142
142
Last Price0.1Nov 08, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest25
Last Price13.08Nov 01, 2024
Change
00%
Bid32.9
Ask36.3
volume0
Intrest1
Strike
143
143
Last Price0.15Nov 06, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest13
Last Price8.5Oct 24, 2024
Change
00%
Bid31.8
Ask35.2
volume0
Intrest1
Strike
144
144
Last Price5.1Oct 31, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest10
Last Price33.31Nov 12, 2024
Change
2.847.86%
Bid30.8
Ask34.3
volume10
Intrest355
Strike
145
145
Last Price0.05Nov 12, 2024
Change
0.0861.54%
Bid-
Ask0.15
volume570
Intrest2948
Last Price8.35Oct 22, 2024
Change
00%
Bid29.7
Ask33.2
volume0
Intrest2
Strike
146
146
Last Price7Nov 01, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest30
Last Price7.95Oct 22, 2024
Change
00%
Bid29.2
Ask32.3
volume0
Intrest2
Strike
147
147
Last Price0.11Nov 11, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest30
Last Price6.8Oct 24, 2024
Change
00%
Bid28.2
Ask31.3
volume0
Intrest1
Strike
148
148
Last Price0.05Nov 12, 2024
Change
0.9895.15%
Bid-
Ask1.1
volume25
Intrest27
Last Price25.55Nov 08, 2024
Change
00%
Bid26.9
Ask30.4
volume0
Intrest121
Strike
149
149
Last Price0.11Nov 11, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest35
Last Price27.65Nov 12, 2024
Change
3.7511.94%
Bid25.9
Ask29.2
volume4
Intrest1273
Strike
150
150
Last Price0.14Nov 12, 2024
Change
0.0440%
Bid0.05
Ask0.3
volume20
Intrest220
Last Price29.1Nov 11, 2024
Change
00%
Bid23.3
Ask26.9
volume0
Intrest180
Strike
152.5
152.5
Last Price0.1Nov 12, 2024
Change
0.1356.52%
Bid-
Ask1.15
volume1
Intrest4
Last Price25.4Nov 12, 2024
Change
0.772.94%
Bid21.2
Ask24.3
volume1
Intrest579
Strike
155
155
Last Price0.2Nov 12, 2024
Change
0.1100%
Bid0.05
Ask0.65
volume1
Intrest17
Last Price22.75Nov 11, 2024
Change
00%
Bid18.6
Ask21.9
volume0
Intrest6
Strike
157.5
157.5
Last Price0.3Nov 07, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest27
Last Price17.8Nov 12, 2024
Change
3.1715.12%
Bid16.1
Ask19
volume1
Intrest569
Strike
160
160
Last Price0.25Nov 12, 2024
Change
0.0525%
Bid-
Ask0.7
volume10
Intrest42
Last Price14.82Nov 08, 2024
Change
00%
Bid13.6
Ask17.3
volume0
Intrest6
Strike
162.5
162.5
Last Price0.55Nov 12, 2024
Change
0.3236.78%
Bid-
Ask1.95
volume20
Intrest10
Last Price14.1Nov 12, 2024
Change
2.0612.75%
Bid12.4
Ask14.5
volume14
Intrest44
Strike
165
165
Last Price0.47Nov 12, 2024
Change
0.024.08%
Bid0.05
Ask0.9
volume21
Intrest56
Last Price10.2Nov 07, 2024
Change
00%
Bid9.2
Ask12.7
volume0
Intrest9
Strike
167.5
167.5
Last Price0.9Nov 12, 2024
Change
0.228.57%
Bid0.3
Ask1
volume1523
Intrest4935
Last Price9.41Nov 12, 2024
Change
2.5221.12%
Bid7.6
Ask10.5
volume14
Intrest1150
Strike
170
170
Last Price1.07Nov 12, 2024
Change
0.086.96%
Bid0.7
Ask1.35
volume484
Intrest839
Last Price9.99Nov 11, 2024
Change
00%
Bid4.3
Ask8.5
volume0
Intrest9
Strike
172.5
172.5
Last Price1.4Nov 12, 2024
Change
0.096.87%
Bid0.75
Ask2.1
volume4
Intrest64
Last Price6.35Nov 12, 2024
Change
0.669.42%
Bid4
Ask5.3
volume1
Intrest150
Strike
175
175
Last Price1.55Nov 12, 2024
Change
0.2721.09%
Bid0.75
Ask2.65
volume8
Intrest87
Last Price4.45Nov 12, 2024
Change
1.7528.23%
Bid1.55
Ask3.2
volume1
Intrest43
Strike
177.5
177.5
Last Price1.81Nov 12, 2024
Change
0.3616.59%
Bid2.45
Ask3.5
volume5
Intrest73
Last Price2.45Nov 12, 2024
Change
1.5538.75%
Bid1.5
Ask2.2
volume11
Intrest99
Strike
180
180
Last Price4.1Nov 12, 2024
Change
0.928.12%
Bid3.8
Ask4.8
volume4
Intrest18
Last Price1.55Nov 12, 2024
Change
1.1843.22%
Bid0.8
Ask1.6
volume5
Intrest122
Strike
182.5
182.5
Last Price5.8Nov 12, 2024
Change
1.845%
Bid4.8
Ask7.1
volume6
Intrest4
Last Price0.68Nov 12, 2024
Change
1.7271.67%
Bid0.3
Ask0.95
volume21
Intrest451
Strike
185
185
Last Price6.4Nov 11, 2024
Change
00%
Bid7.2
Ask9
volume0
Intrest35
Last Price0.98Nov 11, 2024
Change
00%
Bid0.15
Ask0.8
volume0
Intrest27
Strike
187.5
187.5
Last Price-
Change
-
Bid10
Ask11.6
volume0
Intrest0
Last Price0.5Nov 11, 2024
Change
00%
Bid0.15
Ask0.4
volume0
Intrest49
Strike
190
190
Last Price15Nov 06, 2024
Change
00%
Bid11.2
Ask13.9
volume0
Intrest4
Last Price0.55Nov 11, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Strike
192.5
192.5
Last Price-
Change
-
Bid14.1
Ask16.6
volume0
Intrest0
Last Price0.2Nov 11, 2024
Change
00%
Bid0.1
Ask1.2
volume0
Intrest40
Strike
195
195
Last Price17.5Nov 07, 2024
Change
00%
Bid16
Ask18.5
volume0
Intrest15
Last Price0.12Nov 11, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest7
Strike
197.5
197.5
Last Price-
Change
-
Bid19.1
Ask21.5
volume0
Intrest0
Last Price0.09Nov 11, 2024
Change
00%
Bid0.05
Ask0.15
volume0
Intrest76
Strike
200
200
Last Price-
Change
-
Bid21
Ask24.4
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
-
Bid-
Ask2.15
volume4
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid23.4
Ask26.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid25.9
Ask28.7
volume0
Intrest0
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Strike
210
210
Last Price-
Change
-
Bid31
Ask34.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid36.1
Ask39.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid41.3
Ask43.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid50.9
Ask54.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid61.5
Ask64.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid70.9
Ask73.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid81.2
Ask83.4
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
-
Bid-
Ask2.15
volume5
Intrest0
Strike
270
270
Last Price-
Change
-
Bid90.9
Ask93.9
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
-
Bid-
Ask1.15
volume10
Intrest0
Strike
280
280
Last Price-
Change
-
Bid101.2
Ask104.4
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved