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
56.720,25 +136,84 (+0,24%)
Dollar General Corporation (DG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DG250117C00055000 | 2024-01-16 3:02PM EDT | 55.00 | 83.35 | 79.20 | 83.20 | 0.00 | - | 1 | 13 | 103.50% |
| DG250117C00060000 | 2024-04-04 3:15PM EDT | 60.00 | 100.13 | 76.85 | 79.90 | 0.00 | - | 1 | 11 | 109.95% |
| DG250117C00065000 | 2024-01-09 2:43PM EDT | 65.00 | 73.95 | 71.35 | 75.00 | 0.00 | - | 1 | 28 | 99.67% |
| DG250117C00070000 | 2024-03-13 12:28PM EDT | 70.00 | 87.95 | 78.15 | 81.05 | 0.00 | - | 1 | 12 | 149.28% |
| DG250117C00075000 | 2023-12-05 2:43PM EDT | 75.00 | 64.00 | 64.50 | 67.45 | 0.00 | - | 1 | 9 | 98.06% |
| DG250117C00080000 | 2024-04-30 12:47PM EDT | 80.00 | 62.50 | 48.30 | 52.20 | 0.00 | - | 1 | 86 | 0.00% |
| DG250117C00085000 | 2024-05-30 3:56PM EDT | 85.00 | 44.98 | 47.30 | 51.40 | 0.00 | - | 1 | 25 | 61.11% |
| DG250117C00090000 | 2024-05-30 1:02PM EDT | 90.00 | 45.22 | 43.45 | 46.40 | 0.00 | - | 1 | 234 | 55.29% |
| DG250117C00095000 | 2024-05-29 11:44AM EDT | 95.00 | 50.93 | 39.60 | 40.95 | 0.00 | - | 2 | 311 | 47.63% |
| DG250117C00100000 | 2024-05-31 12:38PM EDT | 100.00 | 37.98 | 35.40 | 38.05 | 0.00 | - | 3 | 401 | 51.07% |
| DG250117C00105000 | 2024-05-28 3:08PM EDT | 105.00 | 42.31 | 29.85 | 30.70 | 0.00 | - | 1 | 100 | 36.34% |
| DG250117C00110000 | 2024-06-14 2:56PM EDT | 110.00 | 23.00 | 27.50 | 29.80 | 0.00 | - | 10 | 111 | 45.78% |
| DG250117C00115000 | 2024-06-04 1:23PM EDT | 115.00 | 29.42 | 23.10 | 25.80 | 0.00 | - | 1 | 132 | 43.05% |
| DG250117C00120000 | 2024-06-27 1:54PM EDT | 120.00 | 19.90 | 20.85 | 21.55 | 0.00 | - | 1 | 717 | 39.24% |
| DG250117C00125000 | 2024-06-25 2:42PM EDT | 125.00 | 15.76 | 17.25 | 19.70 | 0.00 | - | 8 | 550 | 41.62% |
| DG250117C00130000 | 2024-06-28 3:40PM EDT | 130.00 | 15.03 | 14.90 | 16.25 | +1.98 | +15.17% | 12 | 600 | 38.95% |
| DG250117C00135000 | 2024-06-27 3:29PM EDT | 135.00 | 11.70 | 11.55 | 13.05 | 0.00 | - | 1 | 525 | 36.40% |
| DG250117C00140000 | 2024-06-28 2:55PM EDT | 140.00 | 10.40 | 10.30 | 11.60 | +0.50 | +5.05% | 2 | 1,024 | 37.68% |
| DG250117C00145000 | 2024-06-27 1:05PM EDT | 145.00 | 7.70 | 8.35 | 9.65 | 0.00 | - | 3 | 652 | 37.06% |
| DG250117C00150000 | 2024-06-28 3:40PM EDT | 150.00 | 6.94 | 5.95 | 8.05 | +0.94 | +15.67% | 30 | 602 | 36.74% |
| DG250117C00155000 | 2024-06-28 1:04PM EDT | 155.00 | 5.75 | 5.50 | 6.25 | +0.90 | +18.56% | 2 | 1,335 | 35.27% |
| DG250117C00160000 | 2024-06-28 11:52AM EDT | 160.00 | 4.51 | 3.55 | 5.30 | +0.25 | +5.87% | 1 | 781 | 35.61% |
| DG250117C00165000 | 2024-06-27 12:31PM EDT | 165.00 | 3.33 | 3.30 | 5.80 | 0.00 | - | 1 | 409 | 40.03% |
| DG250117C00170000 | 2024-06-24 12:13PM EDT | 170.00 | 2.88 | 2.81 | 3.10 | 0.00 | - | 16 | 460 | 33.69% |
| DG250117C00175000 | 2024-06-28 2:42PM EDT | 175.00 | 2.35 | 2.21 | 2.49 | +0.19 | +8.80% | 264 | 2,333 | 33.60% |
| DG250117C00180000 | 2024-06-27 3:05PM EDT | 180.00 | 1.70 | 1.55 | 2.11 | 0.00 | - | 6 | 2,499 | 34.08% |
| DG250117C00185000 | 2024-06-26 1:55PM EDT | 185.00 | 1.10 | 1.36 | 1.59 | 0.00 | - | 2 | 298 | 33.47% |
| DG250117C00190000 | 2024-06-28 2:42PM EDT | 190.00 | 1.21 | 1.08 | 1.32 | +0.08 | +7.08% | 44 | 1,860 | 33.77% |
| DG250117C00195000 | 2024-06-24 11:56AM EDT | 195.00 | 0.98 | 0.67 | 1.10 | 0.00 | - | 8 | 321 | 34.06% |
| DG250117C00200000 | 2024-06-28 12:36PM EDT | 200.00 | 0.81 | 0.69 | 1.03 | +0.12 | +17.39% | 20 | 1,902 | 35.19% |
| DG250117C00210000 | 2024-06-12 2:02PM EDT | 210.00 | 0.40 | 0.22 | 1.00 | 0.00 | - | 6 | 741 | 38.01% |
| DG250117C00220000 | 2024-06-27 12:14PM EDT | 220.00 | 0.38 | 0.14 | 0.73 | 0.00 | - | 1 | 484 | 38.48% |
| DG250117C00230000 | 2024-06-05 10:19AM EDT | 230.00 | 0.35 | 0.03 | 1.20 | 0.00 | - | 1 | 418 | 45.13% |
| DG250117C00240000 | 2024-06-24 12:22PM EDT | 240.00 | 0.22 | 0.08 | 0.20 | 0.00 | - | 1 | 213 | 35.65% |
| DG250117C00250000 | 2024-06-28 1:16PM EDT | 250.00 | 0.18 | 0.06 | 0.24 | -0.03 | -14.29% | 1 | 379 | 38.57% |
| DG250117C00260000 | 2024-06-27 11:29AM EDT | 260.00 | 0.20 | 0.00 | 0.58 | 0.00 | - | 53 | 370 | 46.14% |
| DG250117C00270000 | 2024-05-16 3:05PM EDT | 270.00 | 0.26 | 0.01 | 0.38 | 0.00 | - | 1 | 27 | 45.17% |
| DG250117C00280000 | 2024-06-07 2:03PM EDT | 280.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 5 | 68 | 50.02% |
| DG250117C00290000 | 2024-04-30 1:27PM EDT | 290.00 | 0.06 | 0.00 | 0.63 | 0.00 | - | 5 | 200 | 52.61% |
| DG250117C00300000 | 2024-04-26 11:21AM EDT | 300.00 | 0.10 | 0.07 | 0.40 | 0.00 | - | 2 | 231 | 50.83% |
| DG250117C00310000 | 2024-04-23 10:23AM EDT | 310.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 25.00% |
| DG250117C00320000 | 2024-06-28 3:37PM EDT | 320.00 | 0.04 | 0.03 | 0.28 | -0.27 | -87.10% | 13 | 109 | 51.51% |
| DG250117C00330000 | 2024-06-17 9:36AM EDT | 330.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 214 | 45.90% |
| DG250117C00340000 | 2024-06-27 1:14PM EDT | 340.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 3 | 487 | 46.48% |
| DG250117C00350000 | 2024-04-26 3:36PM EDT | 350.00 | 0.04 | 0.02 | 0.20 | 0.00 | - | 4 | 135 | 50.00% |
| DG250117C00360000 | 2024-05-31 2:10PM EDT | 360.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 50 | 54 | 51.27% |
| DG250117C00370000 | 2024-06-18 9:51AM EDT | 370.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 716 | 51.95% |
| DG250117C00380000 | 2024-06-06 3:35PM EDT | 380.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 6 | 161 | 54.49% |
| DG250117C00390000 | 2024-04-09 10:13AM EDT | 390.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 291 | 52.93% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DG250117P00055000 | 2024-06-21 3:33PM EDT | 55.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 406 | 56.98% |
| DG250117P00060000 | 2024-05-31 11:46AM EDT | 60.00 | 0.36 | 0.00 | 0.60 | 0.00 | - | 18 | 62 | 53.27% |
| DG250117P00065000 | 2024-05-24 10:32AM EDT | 65.00 | 0.37 | 0.14 | 0.51 | 0.00 | - | 10 | 381 | 52.95% |
| DG250117P00070000 | 2024-05-29 3:56PM EDT | 70.00 | 0.56 | 0.25 | 1.61 | 0.00 | - | 3 | 46 | 54.13% |
| DG250117P00075000 | 2024-06-12 11:35AM EDT | 75.00 | 0.75 | 0.39 | 1.23 | 0.00 | - | 10 | 596 | 52.27% |
| DG250117P00080000 | 2024-06-06 11:32AM EDT | 80.00 | 0.75 | 0.31 | 0.97 | 0.00 | - | 3 | 843 | 44.73% |
| DG250117P00085000 | 2024-06-24 10:16AM EDT | 85.00 | 0.97 | 0.78 | 1.06 | 0.00 | - | 1 | 709 | 41.04% |
| DG250117P00090000 | 2024-06-25 10:19AM EDT | 90.00 | 1.35 | 0.94 | 1.42 | 0.00 | - | 10 | 2,394 | 39.50% |
| DG250117P00095000 | 2024-06-24 1:24PM EDT | 95.00 | 1.79 | 1.34 | 1.87 | 0.00 | - | 3 | 636 | 37.95% |
| DG250117P00100000 | 2024-06-21 9:57AM EDT | 100.00 | 2.70 | 2.22 | 2.46 | 0.00 | - | 1 | 3,343 | 36.57% |
| DG250117P00105000 | 2024-06-26 1:46PM EDT | 105.00 | 3.80 | 2.85 | 3.15 | 0.00 | - | 1 | 502 | 35.02% |
| DG250117P00110000 | 2024-06-24 3:15PM EDT | 110.00 | 4.30 | 3.90 | 4.35 | 0.00 | - | 1 | 2,237 | 34.78% |
| DG250117P00115000 | 2024-06-18 12:57PM EDT | 115.00 | 7.18 | 5.10 | 5.45 | 0.00 | - | 1 | 1,378 | 33.33% |
| DG250117P00120000 | 2024-06-27 3:22PM EDT | 120.00 | 6.95 | 6.50 | 6.95 | -0.35 | -4.79% | 1 | 1,921 | 32.42% |
| DG250117P00125000 | 2024-06-27 12:40PM EDT | 125.00 | 9.45 | 8.10 | 8.80 | 0.00 | - | 20 | 472 | 31.71% |
| DG250117P00130000 | 2024-06-27 2:56PM EDT | 130.00 | 11.55 | 9.60 | 10.95 | 0.00 | - | 1 | 2,490 | 31.00% |
| DG250117P00135000 | 2024-06-26 3:22PM EDT | 135.00 | 15.30 | 12.65 | 13.40 | 0.00 | - | 46 | 1,111 | 30.25% |
| DG250117P00140000 | 2024-06-27 10:01AM EDT | 140.00 | 17.32 | 15.65 | 16.25 | 0.00 | - | 1 | 292 | 29.70% |
| DG250117P00145000 | 2024-06-27 2:57PM EDT | 145.00 | 20.25 | 18.45 | 19.55 | 0.00 | - | 5 | 476 | 29.53% |
| DG250117P00150000 | 2024-06-24 10:06AM EDT | 150.00 | 23.20 | 22.00 | 24.00 | 0.00 | - | 1 | 844 | 31.81% |
| DG250117P00155000 | 2024-06-05 10:29AM EDT | 155.00 | 25.65 | 25.50 | 27.60 | 0.00 | - | 5 | 788 | 31.15% |
| DG250117P00160000 | 2024-06-27 2:55PM EDT | 160.00 | 31.55 | 28.00 | 32.20 | 0.00 | - | 2 | 312 | 32.95% |
| DG250117P00165000 | 2024-05-17 1:44PM EDT | 165.00 | 27.58 | 38.65 | 42.15 | 0.00 | - | 1 | 45 | 50.37% |
| DG250117P00170000 | 2024-03-14 11:24AM EDT | 170.00 | 27.50 | 27.55 | 30.25 | 0.00 | - | 3 | 22 | 0.00% |
| DG250117P00175000 | 2024-05-31 2:11PM EDT | 175.00 | 41.70 | 41.35 | 45.55 | 0.00 | - | 16 | 28 | 34.83% |
| DG250117P00180000 | 2024-03-14 9:31AM EDT | 180.00 | 25.13 | 34.25 | 37.10 | 0.00 | - | 1 | 250 | 0.00% |
| DG250117P00185000 | 2023-12-19 2:03PM EDT | 185.00 | 57.00 | 49.45 | 51.05 | 0.00 | - | 1 | 9 | 0.00% |
| DG250117P00190000 | 2024-03-05 3:20PM EDT | 190.00 | 41.10 | 34.35 | 36.20 | 0.00 | - | 6 | 10 | 0.00% |
| DG250117P00195000 | 2023-12-05 4:06PM EDT | 195.00 | 62.70 | 58.55 | 60.30 | 0.00 | - | 1 | 0 | 0.00% |
| DG250117P00200000 | 2024-04-05 1:28PM EDT | 200.00 | 42.80 | 61.10 | 64.60 | 0.00 | - | 10 | 1 | 0.00% |
| DG250117P00210000 | 2024-06-17 3:25PM EDT | 210.00 | 83.29 | 76.00 | 80.15 | 0.00 | - | 173 | 50 | 46.46% |
| DG250117P00220000 | 2024-06-20 2:37PM EDT | 220.00 | 95.70 | 86.05 | 90.35 | 0.00 | - | 260 | 98 | 50.66% |
| DG250117P00230000 | 2024-06-06 3:39PM EDT | 230.00 | 100.51 | 95.95 | 100.15 | 0.00 | - | 5 | 5 | 52.61% |
| DG250117P00240000 | 2024-06-06 3:39PM EDT | 240.00 | 110.53 | 105.95 | 110.15 | 0.00 | - | 5 | 0 | 55.40% |
| DG250117P00250000 | 2023-09-11 9:40AM EDT | 250.00 | 122.30 | 143.40 | 146.40 | 0.00 | - | 1 | 0 | 134.87% |
| DG250117P00260000 | 2023-09-07 9:37AM EDT | 260.00 | 132.60 | 155.00 | 157.30 | 0.00 | - | 2 | 0 | 141.28% |
| DG250117P00270000 | 2023-08-23 11:08AM EDT | 270.00 | 111.70 | 160.60 | 163.30 | 0.00 | - | 1 | 0 | 133.44% |
| DG250117P00280000 | 2023-09-06 9:45AM EDT | 280.00 | 151.40 | 176.10 | 178.50 | 0.00 | - | 2 | 0 | 150.13% |
| DG250117P00290000 | 2023-03-08 3:22PM EDT | 290.00 | 72.70 | 76.70 | 79.40 | 0.00 | - | 1 | 0 | 0.00% |
| DG250117P00300000 | 2023-09-07 9:45AM EDT | 300.00 | 173.00 | 194.90 | 197.60 | 0.00 | - | 1 | 0 | 152.78% |
| DG250117P00310000 | 2022-10-27 11:18AM EDT | 310.00 | 67.70 | 62.00 | 63.80 | 0.00 | - | - | 0 | 0.00% |
| DG250117P00320000 | 2023-09-06 9:42AM EDT | 320.00 | 191.40 | 215.20 | 218.30 | 0.00 | - | 1 | 0 | 158.94% |
| DG250117P00330000 | 2024-01-18 11:48AM EDT | 330.00 | 193.87 | 186.10 | 189.80 | 0.00 | - | 12 | 0 | 0.00% |
| DG250117P00340000 | 2022-12-13 10:52AM EDT | 340.00 | 96.30 | 105.40 | 109.50 | 0.00 | - | 30 | 1 | 0.00% |
| DG250117P00360000 | 2023-09-05 2:07PM EDT | 360.00 | 230.50 | 251.80 | 256.40 | 0.00 | - | 2 | 0 | 160.65% |
| DG250117P00390000 | 2024-03-01 1:42PM EDT | 390.00 | 238.95 | 231.60 | 236.25 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.