Italia markets close in 2 hours 11 minutes
FTSE MIB
33.404,26 -302,95 (-0,90%) 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
80,77 -0,06 (-0,07%) Bitcoin EUR
57.583,46 +316,30 (+0,55%)
Diageo plc (DEO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240719C00075000 | 2024-04-09 3:11PM EDT | 75.00 | 69.80 | 66.50 | 70.60 | 0.00 | - | 1 | 4 | 341.53% |
| DEO240719C00095000 | 2024-04-25 10:01AM EDT | 95.00 | 44.30 | 40.70 | 44.50 | 0.00 | - | - | 4 | 177.88% |
| DEO240719C00120000 | 2024-06-06 2:10PM EDT | 120.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| DEO240719C00125000 | 2024-06-20 11:46AM EDT | 125.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| DEO240719C00130000 | 2024-06-25 11:06AM EDT | 130.00 | 3.30 | 0.00 | 0.00 | +0.15 | +4.76% | 4 | 92 | 0.00% |
| DEO240719C00135000 | 2024-06-25 3:16PM EDT | 135.00 | 1.05 | 0.00 | 0.00 | -0.24 | -18.60% | 4 | 472 | 3.13% |
| DEO240719C00140000 | 2024-06-25 3:15PM EDT | 140.00 | 0.35 | 0.00 | 0.00 | +0.05 | +16.67% | 22 | 406 | 6.25% |
| DEO240719C00145000 | 2024-06-24 11:47AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 678 | 12.50% |
| DEO240719C00150000 | 2024-06-24 2:52PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 479 | 12.50% |
| DEO240719C00155000 | 2024-06-25 11:29AM EDT | 155.00 | 0.06 | 0.00 | 0.00 | -0.09 | -60.00% | 16 | 274 | 12.50% |
| DEO240719C00160000 | 2024-05-28 1:41PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 265 | 12.50% |
| DEO240719C00165000 | 2024-06-17 11:27AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 25.00% |
| DEO240719C00170000 | 2024-06-10 1:04PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 25.00% |
| DEO240719C00175000 | 2024-06-20 2:34PM EDT | 175.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 499 | 25.00% |
| DEO240719C00180000 | 2024-04-17 1:23PM EDT | 180.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 806 | 62.40% |
| DEO240719C00185000 | 2023-12-27 11:48AM EDT | 185.00 | 0.80 | 0.20 | 0.70 | 0.00 | - | 10 | 12 | 76.47% |
| DEO240719C00190000 | 2024-02-27 2:09PM EDT | 190.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 5 | 34 | 67.97% |
| DEO240719C00195000 | 2024-02-01 12:48PM EDT | 195.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | - | 13 | 76.27% |
| DEO240719C00200000 | 2024-02-21 1:41PM EDT | 200.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 22 | 105.96% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240719P00090000 | 2024-01-24 4:35PM EDT | 90.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 2 | 48 | 72.66% |
| DEO240719P00095000 | 2023-11-20 4:48PM EDT | 95.00 | 0.57 | 0.00 | 2.60 | 0.00 | - | 5 | 6 | 96.44% |
| DEO240719P00100000 | 2024-01-19 10:31AM EDT | 100.00 | 0.60 | 0.10 | 0.45 | 0.00 | - | 1 | 3 | 58.94% |
| DEO240719P00105000 | 2024-05-31 10:08AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 25.00% |
| DEO240719P00110000 | 2024-06-12 10:22AM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 166 | 12.50% |
| DEO240719P00115000 | 2024-06-18 11:18AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 12.50% |
| DEO240719P00120000 | 2024-06-25 12:30PM EDT | 120.00 | 0.25 | 0.00 | 0.00 | -0.05 | -16.67% | 20 | 115 | 6.25% |
| DEO240719P00125000 | 2024-06-25 3:32PM EDT | 125.00 | 0.66 | 0.00 | 0.00 | +0.06 | +10.00% | 2 | 314 | 3.13% |
| DEO240719P00130000 | 2024-06-25 3:33PM EDT | 130.00 | 2.05 | 0.00 | 0.00 | +0.19 | +10.22% | 10 | 601 | 0.39% |
| DEO240719P00135000 | 2024-06-25 3:19PM EDT | 135.00 | 4.92 | 0.00 | 0.00 | +0.22 | +4.68% | 3 | 779 | 0.00% |
| DEO240719P00140000 | 2024-06-25 12:43PM EDT | 140.00 | 10.03 | 0.00 | 0.00 | +1.51 | +17.72% | 10 | 703 | 0.00% |
| DEO240719P00145000 | 2024-06-17 2:09PM EDT | 145.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| DEO240719P00150000 | 2024-06-13 3:20PM EDT | 150.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| DEO240719P00155000 | 2024-05-28 11:01AM EDT | 155.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 13 | 1 | 0.00% |
| DEO240719P00160000 | 2024-06-06 3:39PM EDT | 160.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DEO240719P00165000 | 2024-06-06 3:39PM EDT | 165.00 | 25.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DEO240719P00170000 | 2024-06-13 3:55PM EDT | 170.00 | 38.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DEO240719P00175000 | 2024-06-13 3:55PM EDT | 175.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DEO240719P00180000 | 2024-01-02 10:44AM EDT | 180.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DEO240719P00185000 | 2024-01-05 11:59AM EDT | 185.00 | 42.60 | 34.50 | 39.10 | 0.00 | - | 1 | 1 | 0.00% |
| DEO240719P00195000 | 2024-01-17 12:41PM EDT | 195.00 | 55.40 | 47.10 | 51.80 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.