Shift4 Payments, Inc. (FOUR)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年7月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240719C00030000 | 2024-05-13 12:14PM EDT | 30.00 | 36.30 | 41.10 | 45.10 | 0.00 | - | 4 | 4 | 292.38% |
| FOUR240719C00035000 | 2024-05-07 12:58PM EDT | 35.00 | 26.26 | 33.30 | 37.50 | 0.00 | - | - | 1 | 0.00% |
| FOUR240719C00040000 | 2024-05-01 11:17AM EDT | 40.00 | 19.00 | 25.80 | 30.00 | 0.00 | - | 4 | 34 | 0.00% |
| FOUR240719C00045000 | 2024-06-27 2:38PM EDT | 45.00 | 28.00 | 26.60 | 30.90 | +1.50 | +5.66% | 2 | 4 | 123.14% |
| FOUR240719C00047500 | 2024-05-06 9:46AM EDT | 47.50 | 15.40 | 22.20 | 25.60 | 0.00 | - | 1 | 2 | 0.00% |
| FOUR240719C00050000 | 2024-06-14 12:20PM EDT | 50.00 | 20.12 | 22.00 | 25.40 | 0.00 | - | 1 | 14 | 97.85% |
| FOUR240719C00055000 | 2024-06-18 2:36PM EDT | 55.00 | 13.60 | 16.90 | 20.60 | 0.00 | - | 5 | 42 | 79.79% |
| FOUR240719C00057500 | 2024-06-14 11:12AM EDT | 57.50 | 13.60 | 14.10 | 18.00 | 0.00 | - | 2 | 6 | 60.55% |
| FOUR240719C00060000 | 2024-06-27 10:06AM EDT | 60.00 | 12.60 | 12.30 | 16.00 | +1.73 | +15.92% | 1 | 122 | 72.66% |
| FOUR240719C00062500 | 2024-06-27 12:16PM EDT | 62.50 | 11.25 | 9.90 | 13.00 | +2.45 | +27.84% | 5 | 277 | 56.64% |
| FOUR240719C00065000 | 2024-06-25 3:10PM EDT | 65.00 | 6.50 | 8.60 | 9.40 | 0.00 | - | 2 | 240 | 56.54% |
| FOUR240719C00067500 | 2024-06-27 1:44PM EDT | 67.50 | 6.45 | 6.70 | 7.40 | +0.85 | +15.18% | 17 | 147 | 54.00% |
| FOUR240719C00070000 | 2024-06-27 3:10PM EDT | 70.00 | 5.10 | 5.00 | 5.30 | +1.20 | +30.77% | 33 | 620 | 47.19% |
| FOUR240719C00072500 | 2024-06-27 3:56PM EDT | 72.50 | 3.71 | 3.40 | 3.70 | +0.80 | +27.49% | 83 | 497 | 44.85% |
| FOUR240719C00075000 | 2024-06-27 3:56PM EDT | 75.00 | 2.42 | 2.05 | 2.45 | +0.57 | +30.81% | 76 | 1,204 | 43.38% |
| FOUR240719C00077500 | 2024-06-27 12:25PM EDT | 77.50 | 1.55 | 1.35 | 1.70 | +0.30 | +24.00% | 14 | 2,219 | 44.90% |
| FOUR240719C00080000 | 2024-06-27 3:55PM EDT | 80.00 | 0.99 | 0.85 | 1.00 | +0.29 | +41.43% | 115 | 688 | 43.36% |
| FOUR240719C00082500 | 2024-06-27 1:23PM EDT | 82.50 | 0.57 | 0.00 | 0.75 | +0.22 | +62.86% | 5 | 166 | 46.70% |
| FOUR240719C00085000 | 2024-06-27 12:43PM EDT | 85.00 | 0.32 | 0.00 | 0.40 | +0.11 | +52.38% | 3 | 304 | 45.07% |
| FOUR240719C00087500 | 2024-06-24 3:03PM EDT | 87.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 375 | 51.27% |
| FOUR240719C00090000 | 2024-06-24 1:55PM EDT | 90.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 12 | 788 | 53.47% |
| FOUR240719C00092500 | 2024-06-18 12:54PM EDT | 92.50 | 0.25 | 0.00 | 1.10 | 0.00 | - | 1 | 12 | 67.68% |
| FOUR240719C00095000 | 2024-06-27 10:13AM EDT | 95.00 | 0.10 | 0.05 | 0.20 | +0.02 | +25.00% | 1 | 378 | 54.30% |
| FOUR240719C00100000 | 2024-06-12 12:34PM EDT | 100.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 250 | 809 | 86.13% |
| FOUR240719C00105000 | 2024-06-21 12:09PM EDT | 105.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 5,211 | 74.80% |
| FOUR240719C00110000 | 2024-02-28 4:27PM EDT | 110.00 | 2.55 | 0.05 | 1.10 | 0.00 | - | 21 | 86 | 102.93% |
| FOUR240719C00115000 | 2024-04-12 3:50PM EDT | 115.00 | 0.31 | 0.00 | 1.50 | 0.00 | - | 11 | 100 | 117.77% |
| FOUR240719C00120000 | 2024-03-22 9:30AM EDT | 120.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 2 | 64 | 115.72% |
認沽盤範圍2024年7月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| FOUR240719P00022500 | 2023-12-05 11:59AM EDT | 22.50 | 0.20 | 0.00 | 0.95 | 0.00 | - | 4 | 5 | 274.81% |
| FOUR240719P00025000 | 2024-06-20 3:42PM EDT | 25.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 370 | 372 | 286.91% |
| FOUR240719P00030000 | 2024-05-22 11:14AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 273 | 149.22% |
| FOUR240719P00035000 | 2023-09-08 12:45PM EDT | 35.00 | 2.05 | 1.65 | 2.25 | 0.00 | - | 3 | 3 | 255.96% |
| FOUR240719P00037500 | 2024-05-13 10:37AM EDT | 37.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 130.08% |
| FOUR240719P00040000 | 2024-06-21 2:05PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 17 | 114.84% |
| FOUR240719P00042500 | 2024-04-23 11:26AM EDT | 42.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 50.00% |
| FOUR240719P00045000 | 2024-06-21 3:24PM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 50 | 98.05% |
| FOUR240719P00047500 | 2024-06-21 3:23PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 21 | 108.40% |
| FOUR240719P00050000 | 2024-06-26 10:29AM EDT | 50.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 2 | 168 | 93.16% |
| FOUR240719P00052500 | 2024-06-26 3:29PM EDT | 52.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 284 | 87.30% |
| FOUR240719P00055000 | 2024-06-27 12:56PM EDT | 55.00 | 0.10 | 0.00 | 0.25 | -0.06 | -37.50% | 1 | 379 | 62.01% |
| FOUR240719P00057500 | 2024-06-26 3:37PM EDT | 57.50 | 0.15 | 0.10 | 0.30 | 0.00 | - | 4 | 538 | 58.89% |
| FOUR240719P00060000 | 2024-06-27 12:56PM EDT | 60.00 | 0.22 | 0.15 | 0.35 | -0.13 | -37.14% | 7 | 1,377 | 52.83% |
| FOUR240719P00062500 | 2024-06-27 12:40PM EDT | 62.50 | 0.27 | 0.25 | 0.35 | -0.13 | -32.50% | 1 | 2,695 | 47.95% |
| FOUR240719P00065000 | 2024-06-27 3:56PM EDT | 65.00 | 0.44 | 0.35 | 0.55 | -0.43 | -49.43% | 20 | 1,244 | 44.43% |
| FOUR240719P00067500 | 2024-06-27 3:56PM EDT | 67.50 | 0.89 | 0.80 | 1.00 | -0.46 | -34.07% | 43 | 6,702 | 43.60% |
| FOUR240719P00070000 | 2024-06-27 12:31PM EDT | 70.00 | 1.55 | 1.45 | 1.75 | -1.15 | -42.59% | 25 | 188 | 43.70% |
| FOUR240719P00072500 | 2024-06-27 1:38PM EDT | 72.50 | 2.61 | 2.35 | 4.10 | -1.59 | -37.86% | 14 | 85 | 61.67% |
| FOUR240719P00075000 | 2024-06-27 3:58PM EDT | 75.00 | 3.66 | 3.60 | 4.00 | -3.04 | -45.37% | 3 | 44 | 41.60% |
| FOUR240719P00077500 | 2024-06-04 10:21AM EDT | 77.50 | 8.00 | 5.30 | 7.30 | 0.00 | - | 1 | 28 | 51.10% |
| FOUR240719P00080000 | 2024-06-17 10:04AM EDT | 80.00 | 9.75 | 6.40 | 8.00 | 0.00 | - | 5 | 40 | 48.93% |
| FOUR240719P00082500 | 2024-06-11 3:38PM EDT | 82.50 | 9.98 | 9.10 | 11.00 | 0.00 | - | - | 1 | 66.33% |
| FOUR240719P00085000 | 2024-02-20 4:45PM EDT | 85.00 | 13.40 | 14.60 | 15.60 | 0.00 | - | 41 | 68 | 100.46% |
| FOUR240719P00087500 | 2024-05-15 10:08AM EDT | 87.50 | 18.10 | 15.00 | 16.80 | 0.00 | - | - | 1 | 80.96% |
| FOUR240719P00090000 | 2023-10-30 11:58AM EDT | 90.00 | 46.00 | 24.10 | 26.10 | 0.00 | - | 2 | 0 | 190.01% |
| FOUR240719P00100000 | 2024-03-21 3:33PM EDT | 100.00 | 27.10 | 37.90 | 41.40 | 0.00 | - | - | 6 | 284.55% |
