Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.721,82 +99,62 (+0,18%)
Dollar General Corporation (DG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DG241115C00060000 | 2023-11-28 3:25PM EDT | 60.00 | 69.50 | 74.50 | 77.80 | 0.00 | - | - | 5 | 113.78% |
| DG241115C00070000 | 2024-03-05 1:30PM EDT | 70.00 | 84.52 | 88.45 | 92.00 | 0.00 | - | 2 | 2 | 242.71% |
| DG241115C00080000 | 2024-03-05 1:30PM EDT | 80.00 | 75.26 | 78.85 | 82.20 | 0.00 | - | - | 2 | 209.68% |
| DG241115C00095000 | 2024-05-30 3:33PM EDT | 95.00 | 34.94 | 37.95 | 40.90 | 0.00 | - | 1 | 2 | 57.14% |
| DG241115C00100000 | 2024-06-24 11:24AM EDT | 100.00 | 33.68 | 33.80 | 36.40 | 0.00 | - | 1 | 27 | 53.49% |
| DG241115C00105000 | 2024-06-21 3:39PM EDT | 105.00 | 27.40 | 28.95 | 30.95 | 0.00 | - | 1 | 1 | 45.06% |
| DG241115C00110000 | 2023-12-18 2:34PM EDT | 110.00 | 27.90 | 34.80 | 37.20 | 0.00 | - | 1 | 3 | 78.83% |
| DG241115C00115000 | 2024-06-12 12:48PM EDT | 115.00 | 16.22 | 21.60 | 23.30 | 0.00 | - | 1 | 7 | 42.55% |
| DG241115C00120000 | 2024-06-28 1:37PM EDT | 120.00 | 17.85 | 17.10 | 19.35 | +0.60 | +3.48% | 122 | 17 | 39.67% |
| DG241115C00125000 | 2024-06-28 1:39PM EDT | 125.00 | 14.90 | 14.25 | 16.00 | +1.00 | +7.19% | 9 | 60 | 38.12% |
| DG241115C00130000 | 2024-06-28 11:52AM EDT | 130.00 | 11.95 | 12.20 | 12.45 | +2.20 | +22.56% | 3 | 202 | 35.07% |
| DG241115C00135000 | 2024-06-27 3:09PM EDT | 135.00 | 9.65 | 9.60 | 9.95 | +0.90 | +10.29% | 1 | 264 | 34.35% |
| DG241115C00140000 | 2024-06-28 12:06PM EDT | 140.00 | 7.48 | 7.55 | 7.75 | +0.78 | +11.64% | 3 | 646 | 33.52% |
| DG241115C00145000 | 2024-06-28 2:55PM EDT | 145.00 | 5.73 | 5.45 | 7.90 | +0.63 | +12.35% | 2 | 565 | 39.15% |
| DG241115C00150000 | 2024-06-28 12:06PM EDT | 150.00 | 4.42 | 4.30 | 5.60 | +1.02 | +30.00% | 2 | 253 | 36.19% |
| DG241115C00155000 | 2024-06-28 10:22AM EDT | 155.00 | 3.05 | 3.10 | 3.50 | +0.25 | +8.93% | 3 | 818 | 32.54% |
| DG241115C00160000 | 2024-06-26 1:58PM EDT | 160.00 | 1.66 | 2.16 | 2.82 | 0.00 | - | 90 | 650 | 33.19% |
| DG241115C00165000 | 2024-06-25 1:25PM EDT | 165.00 | 1.40 | 1.68 | 2.66 | 0.00 | - | 3 | 226 | 35.63% |
| DG241115C00170000 | 2024-06-28 3:50PM EDT | 170.00 | 1.30 | 1.27 | 1.64 | +0.34 | +35.42% | 5 | 1,012 | 33.28% |
| DG241115C00175000 | 2024-06-24 1:45PM EDT | 175.00 | 0.95 | 0.74 | 1.10 | 0.00 | - | 2 | 150 | 32.35% |
| DG241115C00180000 | 2024-06-25 1:56PM EDT | 180.00 | 0.61 | 0.47 | 1.15 | 0.00 | - | 1 | 193 | 35.03% |
| DG241115C00185000 | 2024-06-28 12:05PM EDT | 185.00 | 0.60 | 0.29 | 0.86 | +0.03 | +5.26% | 3 | 258 | 34.91% |
| DG241115C00190000 | 2024-06-24 10:21AM EDT | 190.00 | 0.51 | 0.18 | 1.69 | 0.00 | - | 2 | 510 | 43.25% |
| DG241115C00195000 | 2024-06-05 1:40PM EDT | 195.00 | 0.54 | 0.14 | 1.60 | 0.00 | - | 1 | 237 | 44.80% |
| DG241115C00200000 | 2024-06-25 11:28AM EDT | 200.00 | 0.20 | 0.00 | 1.52 | 0.00 | - | 2 | 104 | 46.30% |
| DG241115C00210000 | 2024-05-30 3:33PM EDT | 210.00 | 0.34 | 0.00 | 1.44 | 0.00 | - | 1 | 86 | 49.56% |
| DG241115C00220000 | 2024-06-10 12:16PM EDT | 220.00 | 0.21 | 0.00 | 1.39 | 0.00 | - | 2 | 3 | 52.73% |
| DG241115C00230000 | 2024-04-01 2:37PM EDT | 230.00 | 1.32 | 0.00 | 0.69 | 0.00 | - | - | 1 | 49.00% |
| DG241115C00240000 | 2024-03-15 10:02AM EDT | 240.00 | 0.79 | 0.33 | 0.89 | 0.00 | - | 1 | 0 | 50.81% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DG241115P00060000 | 2023-12-22 10:33AM EDT | 60.00 | 0.55 | 0.00 | 2.58 | 0.00 | - | 1 | 3 | 84.62% |
| DG241115P00065000 | 2024-04-12 10:50AM EDT | 65.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 62.40% |
| DG241115P00070000 | 2023-12-22 10:33AM EDT | 70.00 | 1.29 | 0.00 | 3.30 | 0.00 | - | 1 | 3 | 74.49% |
| DG241115P00075000 | 2024-01-04 4:43PM EDT | 75.00 | 1.10 | 0.69 | 1.40 | 0.00 | - | 1 | 12 | 60.69% |
| DG241115P00080000 | 2024-06-10 11:05AM EDT | 80.00 | 0.44 | 0.00 | 0.98 | 0.00 | - | 1 | 22 | 54.05% |
| DG241115P00085000 | 2024-06-17 10:17AM EDT | 85.00 | 0.66 | 0.05 | 0.76 | 0.00 | - | 27 | 60 | 45.90% |
| DG241115P00090000 | 2024-06-12 3:36PM EDT | 90.00 | 0.92 | 0.15 | 0.76 | 0.00 | - | 22 | 148 | 40.92% |
| DG241115P00095000 | 2024-06-13 3:11PM EDT | 95.00 | 1.39 | 0.49 | 0.92 | 0.00 | - | 1 | 346 | 37.82% |
| DG241115P00100000 | 2024-06-28 2:48PM EDT | 100.00 | 1.16 | 0.87 | 1.28 | -0.12 | -9.38% | 3 | 1,548 | 36.11% |
| DG241115P00105000 | 2024-06-25 2:08PM EDT | 105.00 | 2.04 | 1.44 | 1.81 | 0.00 | - | 1 | 146 | 34.73% |
| DG241115P00110000 | 2024-06-24 9:50AM EDT | 110.00 | 2.82 | 1.81 | 2.58 | 0.00 | - | 1 | 132 | 33.70% |
| DG241115P00115000 | 2024-06-28 12:06PM EDT | 115.00 | 3.52 | 3.30 | 3.55 | -0.23 | -6.13% | 2 | 304 | 32.52% |
| DG241115P00120000 | 2024-06-28 12:38PM EDT | 120.00 | 4.77 | 3.00 | 4.90 | -0.48 | -9.14% | 32 | 1,102 | 31.74% |
| DG241115P00125000 | 2024-06-28 12:06PM EDT | 125.00 | 6.58 | 6.25 | 6.55 | -0.52 | -7.32% | 2 | 509 | 30.82% |
| DG241115P00130000 | 2024-06-28 12:38PM EDT | 130.00 | 8.53 | 8.35 | 8.60 | -1.17 | -12.06% | 2 | 755 | 30.02% |
| DG241115P00135000 | 2024-06-25 1:38PM EDT | 135.00 | 12.61 | 10.80 | 11.15 | 0.00 | - | 16 | 370 | 29.55% |
| DG241115P00140000 | 2024-06-28 9:49AM EDT | 140.00 | 14.52 | 13.70 | 13.95 | -1.58 | -9.81% | 10 | 390 | 28.61% |
| DG241115P00145000 | 2024-06-10 2:17PM EDT | 145.00 | 20.15 | 16.15 | 19.30 | 0.00 | - | 5 | 469 | 34.78% |
| DG241115P00150000 | 2024-05-30 2:59PM EDT | 150.00 | 23.20 | 18.70 | 22.90 | 0.00 | - | 24 | 204 | 34.60% |
| DG241115P00155000 | 2024-06-07 10:37AM EDT | 155.00 | 27.70 | 22.75 | 26.30 | 0.00 | - | 282 | 776 | 32.68% |
| DG241115P00160000 | 2024-06-10 3:15PM EDT | 160.00 | 32.90 | 27.00 | 29.75 | 0.00 | - | 4 | 104 | 29.38% |
| DG241115P00165000 | 2024-04-15 3:40PM EDT | 165.00 | 25.12 | 27.30 | 28.45 | 0.00 | - | 1 | 24 | 0.00% |
| DG241115P00170000 | 2024-03-12 1:57PM EDT | 170.00 | 22.15 | 21.00 | 23.10 | 0.00 | - | 2 | 13 | 0.00% |
| DG241115P00175000 | 2024-03-05 3:20PM EDT | 175.00 | 29.20 | 22.60 | 23.55 | 0.00 | - | 7 | 20 | 0.00% |
| DG241115P00180000 | 2024-02-20 11:07AM EDT | 180.00 | 40.15 | 29.20 | 30.15 | 0.00 | - | 1 | 5 | 0.00% |
| DG241115P00185000 | 2023-11-29 1:48PM EDT | 185.00 | 56.30 | 48.80 | 50.50 | 0.00 | - | - | 4 | 0.00% |
| DG241115P00190000 | 2023-12-05 4:10PM EDT | 190.00 | 57.70 | 53.95 | 54.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.