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
56.651,65 +38,50 (+0,07%)
Dollar General Corporation (DG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DG250620C00070000 | 2024-05-28 11:14AM EDT | 70.00 | 76.84 | 60.75 | 64.90 | 0.00 | - | 1 | 1 | 52.93% |
| DG250620C00100000 | 2024-06-20 1:24PM EDT | 100.00 | 34.50 | 37.00 | 42.00 | 0.00 | - | 9 | 17 | 49.48% |
| DG250620C00110000 | 2024-04-15 12:39PM EDT | 110.00 | 47.55 | 40.40 | 42.35 | 0.00 | - | - | 5 | 61.68% |
| DG250620C00115000 | 2024-04-29 10:30AM EDT | 115.00 | 37.95 | 36.00 | 40.85 | 0.00 | - | 1 | 2 | 60.52% |
| DG250620C00120000 | 2024-06-24 1:31PM EDT | 120.00 | 25.00 | 23.55 | 28.50 | 0.00 | - | 1 | 3 | 44.33% |
| DG250620C00125000 | 2024-06-20 12:50PM EDT | 125.00 | 19.06 | 21.00 | 24.10 | 0.00 | - | - | 1 | 40.28% |
| DG250620C00130000 | 2024-06-26 10:48AM EDT | 130.00 | 18.70 | 18.50 | 21.35 | 0.00 | - | 31 | 48 | 39.37% |
| DG250620C00135000 | 2024-06-13 10:19AM EDT | 135.00 | 13.95 | 17.25 | 18.80 | 0.00 | - | 8 | 35 | 38.51% |
| DG250620C00140000 | 2024-06-26 2:42PM EDT | 140.00 | 13.50 | 13.50 | 16.70 | 0.00 | - | 12 | 16 | 38.17% |
| DG250620C00145000 | 2024-06-26 11:30AM EDT | 145.00 | 12.35 | 11.50 | 14.35 | 0.00 | - | 2 | 10 | 37.01% |
| DG250620C00150000 | 2024-06-24 10:31AM EDT | 150.00 | 11.55 | 11.70 | 12.75 | 0.00 | - | 1 | 176 | 36.97% |
| DG250620C00155000 | 2024-05-31 11:35AM EDT | 155.00 | 12.16 | 10.25 | 11.30 | 0.00 | - | 1 | 11 | 36.90% |
| DG250620C00160000 | 2024-06-28 12:01PM EDT | 160.00 | 9.10 | 8.85 | 10.45 | +0.75 | +8.98% | 2 | 20 | 37.75% |
| DG250620C00165000 | 2024-05-30 10:54AM EDT | 165.00 | 8.70 | 7.55 | 10.00 | 0.00 | - | 1 | 2 | 39.20% |
| DG250620C00170000 | 2024-06-21 2:10PM EDT | 170.00 | 6.30 | 6.45 | 8.90 | 0.00 | - | 8 | 38 | 39.11% |
| DG250620C00175000 | 2024-06-17 2:55PM EDT | 175.00 | 4.80 | 4.65 | 7.95 | 0.00 | - | 10 | 41 | 39.10% |
| DG250620C00180000 | 2024-06-24 9:40AM EDT | 180.00 | 4.80 | 4.70 | 7.10 | 0.00 | - | 1 | 1,535 | 39.09% |
| DG250620C00185000 | 2024-05-29 12:33PM EDT | 185.00 | 7.95 | 2.41 | 4.45 | 0.00 | - | 2 | 23 | 34.30% |
| DG250620C00190000 | 2024-06-06 10:27AM EDT | 190.00 | 3.23 | 2.47 | 4.10 | 0.00 | - | 2 | 51 | 34.94% |
| DG250620C00195000 | 2024-05-29 12:33PM EDT | 195.00 | 6.10 | 2.93 | 3.35 | 0.00 | - | 15 | 132 | 34.24% |
| DG250620C00200000 | 2024-06-12 11:38AM EDT | 200.00 | 1.95 | 1.46 | 2.96 | 0.00 | - | 2 | 9 | 34.40% |
| DG250620C00210000 | 2024-06-06 11:07AM EDT | 210.00 | 1.97 | 0.86 | 2.25 | 0.00 | - | 1 | 57 | 34.45% |
| DG250620C00220000 | 2024-05-30 1:58PM EDT | 220.00 | 1.40 | 0.41 | 1.75 | 0.00 | - | 2 | 2 | 34.69% |
| DG250620C00230000 | 2024-06-26 11:31AM EDT | 230.00 | 1.03 | 0.09 | 2.02 | 0.00 | - | 2 | 2 | 38.06% |
| DG250620C00240000 | 2024-06-26 11:30AM EDT | 240.00 | 0.87 | 0.00 | 2.66 | 0.00 | - | 4 | 5 | 42.81% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DG250620P00070000 | 2024-06-12 11:41AM EDT | 70.00 | 1.30 | 0.00 | 3.10 | 0.00 | - | 10 | 13 | 55.36% |
| DG250620P00075000 | 2024-06-26 3:11PM EDT | 75.00 | 1.48 | 0.00 | 3.40 | 0.00 | - | 1 | 102 | 51.98% |
| DG250620P00080000 | 2024-06-21 2:55PM EDT | 80.00 | 1.94 | 1.29 | 2.40 | 0.00 | - | 3 | 8 | 42.51% |
| DG250620P00085000 | 2024-06-26 3:11PM EDT | 85.00 | 2.50 | 1.90 | 3.60 | 0.00 | - | 1 | 454 | 43.76% |
| DG250620P00090000 | 2024-06-12 11:41AM EDT | 90.00 | 3.55 | 1.48 | 3.10 | 0.00 | - | 10 | 314 | 37.55% |
| DG250620P00095000 | 2024-06-10 12:38PM EDT | 95.00 | 4.20 | 2.68 | 4.10 | 0.00 | - | 8 | 27 | 37.23% |
| DG250620P00100000 | 2024-06-25 12:04PM EDT | 100.00 | 5.00 | 2.86 | 4.80 | 0.00 | - | 19 | 122 | 35.42% |
| DG250620P00105000 | 2024-06-12 11:07AM EDT | 105.00 | 7.10 | 4.40 | 5.90 | 0.00 | - | 4 | 62 | 34.46% |
| DG250620P00110000 | 2024-06-28 11:55AM EDT | 110.00 | 7.00 | 5.70 | 7.70 | -0.40 | -5.41% | 8 | 330 | 34.83% |
| DG250620P00115000 | 2024-06-28 2:30PM EDT | 115.00 | 8.50 | 7.25 | 8.65 | -1.77 | -17.23% | 1 | 51 | 32.63% |
| DG250620P00120000 | 2024-06-26 3:12PM EDT | 120.00 | 11.55 | 8.10 | 10.50 | 0.00 | - | 7 | 111 | 32.11% |
| DG250620P00125000 | 2024-06-26 10:48AM EDT | 125.00 | 13.30 | 10.65 | 12.60 | 0.00 | - | 14 | 200 | 31.64% |
| DG250620P00130000 | 2024-06-26 10:48AM EDT | 130.00 | 15.70 | 12.00 | 15.00 | 0.00 | - | 17 | 157 | 31.29% |
| DG250620P00135000 | 2024-06-26 10:48AM EDT | 135.00 | 18.25 | 15.10 | 17.30 | 0.00 | - | 1 | 249 | 30.29% |
| DG250620P00140000 | 2024-06-26 10:56AM EDT | 140.00 | 21.20 | 17.00 | 20.80 | 0.00 | - | 11 | 171 | 31.15% |
| DG250620P00145000 | 2024-06-06 2:54PM EDT | 145.00 | 23.70 | 20.00 | 23.95 | 0.00 | - | 6 | 31 | 30.92% |
| DG250620P00150000 | 2024-06-24 10:48AM EDT | 150.00 | 26.40 | 23.30 | 26.95 | 0.00 | - | 2 | 3 | 29.98% |
| DG250620P00155000 | 2024-05-29 12:31PM EDT | 155.00 | 24.60 | 28.25 | 29.50 | 0.00 | - | - | 9 | 27.62% |
| DG250620P00160000 | 2024-05-10 12:09PM EDT | 160.00 | 28.30 | 35.65 | 37.85 | 0.00 | - | 1 | 6 | 37.04% |
| DG250620P00170000 | 2024-03-14 10:43AM EDT | 170.00 | 30.00 | 30.35 | 31.15 | 0.00 | - | 9 | 9 | 0.00% |
| DG250620P00175000 | 2024-04-18 10:46AM EDT | 175.00 | 35.85 | 37.55 | 40.10 | 0.00 | - | - | 64 | 0.00% |
| DG250620P00185000 | 2024-06-10 10:34AM EDT | 185.00 | 58.45 | 51.00 | 55.90 | 0.00 | - | - | 1 | 30.59% |
| DG250620P00190000 | 2024-05-31 12:56PM EDT | 190.00 | 56.50 | 55.50 | 60.50 | 0.00 | - | 1 | 0 | 30.85% |
© 2024 Yahoo. Tutti i diritti riservati.