Italia markets close in 2 hours 49 minutes
FTSE MIB
33.528,27 -178,94 (-0,53%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,32 +0,49 (+0,61%) Bitcoin EUR
57.420,93 +170,77 (+0,30%)
Diageo plc (DEO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO250117C00100000 | 2024-05-23 3:32PM EDT | 100.00 | 39.00 | 31.30 | 33.00 | 0.00 | - | - | 1 | 35.82% |
| DEO250117C00110000 | 2024-06-18 3:07PM EDT | 110.00 | 22.47 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DEO250117C00120000 | 2024-06-17 1:59PM EDT | 120.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 0.00% |
| DEO250117C00125000 | 2024-06-21 10:06AM EDT | 125.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 138 | 140 | 0.00% |
| DEO250117C00130000 | 2024-06-21 3:50PM EDT | 130.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| DEO250117C00135000 | 2024-06-25 3:15PM EDT | 135.00 | 6.95 | 0.00 | 0.00 | -0.55 | -7.33% | 10 | 89 | 1.56% |
| DEO250117C00140000 | 2024-06-25 9:32AM EDT | 140.00 | 5.20 | 0.00 | 0.00 | +0.10 | +1.96% | 129 | 161 | 1.56% |
| DEO250117C00145000 | 2024-06-25 10:53AM EDT | 145.00 | 3.50 | 0.00 | 0.00 | -0.31 | -8.14% | 53 | 70 | 3.13% |
| DEO250117C00150000 | 2024-06-25 3:28PM EDT | 150.00 | 2.25 | 0.00 | 0.00 | -0.40 | -15.09% | 13 | 46 | 3.13% |
| DEO250117C00155000 | 2024-06-25 1:33PM EDT | 155.00 | 1.59 | 0.00 | 0.00 | -1.82 | -53.37% | 45 | 62 | 6.25% |
| DEO250117C00160000 | 2024-06-20 11:50AM EDT | 160.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| DEO250117C00165000 | 2024-05-20 9:39AM EDT | 165.00 | 2.62 | 0.60 | 0.90 | 0.00 | - | - | 3 | 22.38% |
| DEO250117C00170000 | 2024-06-18 2:37PM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| DEO250117C00175000 | 2024-06-06 9:58AM EDT | 175.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| DEO250117C00180000 | 2024-06-25 3:13PM EDT | 180.00 | 0.40 | 0.00 | 0.00 | +0.05 | +14.29% | 2 | 3 | 6.25% |
| DEO250117C00185000 | 2024-05-20 3:57PM EDT | 185.00 | 1.35 | 0.05 | 0.45 | 0.00 | - | - | 6 | 26.10% |
| DEO250117C00190000 | 2024-05-17 3:33PM EDT | 190.00 | 0.45 | 0.00 | 1.85 | 0.00 | - | 4 | 4 | 37.48% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO250117P00090000 | 2024-06-13 12:12PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| DEO250117P00095000 | 2024-05-28 12:01PM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 6.25% |
| DEO250117P00100000 | 2024-06-21 1:32PM EDT | 100.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| DEO250117P00105000 | 2024-06-18 12:08PM EDT | 105.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| DEO250117P00110000 | 2024-06-25 11:39AM EDT | 110.00 | 1.80 | 0.00 | 0.00 | +0.10 | +5.88% | 1 | 15 | 6.25% |
| DEO250117P00115000 | 2024-06-24 9:48AM EDT | 115.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| DEO250117P00120000 | 2024-06-25 3:19PM EDT | 120.00 | 3.70 | 0.00 | 0.00 | +0.10 | +2.78% | 1 | 124 | 3.13% |
| DEO250117P00125000 | 2024-06-18 2:28PM EDT | 125.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 87 | 1.56% |
| DEO250117P00130000 | 2024-06-25 1:59PM EDT | 130.00 | 7.50 | 0.00 | 0.00 | +0.60 | +8.70% | 4 | 43 | 0.10% |
| DEO250117P00135000 | 2024-06-17 11:31AM EDT | 135.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 23 | 31 | 0.00% |
| DEO250117P00140000 | 2024-06-20 9:30AM EDT | 140.00 | 12.46 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| DEO250117P00145000 | 2024-06-24 9:37AM EDT | 145.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 18 | 68 | 0.00% |
| DEO250117P00150000 | 2024-06-12 10:21AM EDT | 150.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.