La bourse ferme dans 5 h 29 min
CAC 40
7 635,09 +96,80 (+1,28 %) Euro Stoxx 50
4 967,83 +61,50 (+1,25 %) Dow Jones
39 331,85 +162,33 (+0,41 %) EUR/USD
1,0757 +0,0008 (+0,08 %) Gold future
2 353,90 +20,50 (+0,88 %) Bitcoin EUR
56 239,84 -1 910,64 (-3,29 %)
Diageo plc (DEO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO241018C00075000 | 2024-05-07 9:48AM EDT | 75.00 | 65.00 | 62.60 | 66.70 | 0.00 | - | 2 | 3 | 158.86% |
| DEO241018C00080000 | 2024-04-17 9:38AM EDT | 80.00 | 61.55 | 61.20 | 66.00 | 0.00 | - | 1 | 2 | 168.75% |
| DEO241018C00090000 | 2024-04-15 12:22PM EDT | 90.00 | 50.00 | 51.30 | 55.40 | 0.00 | - | - | 1 | 141.27% |
| DEO241018C00110000 | 2024-04-29 10:01AM EDT | 110.00 | 32.00 | 22.20 | 25.80 | 0.00 | - | - | 1 | 56.78% |
| DEO241018C00120000 | 2024-07-02 10:44AM EDT | 120.00 | 8.84 | 0.00 | 0.00 | -0.64 | -6.75% | 23 | 0 | 0.00% |
| DEO241018C00125000 | 2024-07-02 1:08PM EDT | 125.00 | 5.86 | 0.00 | 0.00 | -0.52 | -8.15% | 25 | 0 | 0.00% |
| DEO241018C00130000 | 2024-07-02 11:12AM EDT | 130.00 | 3.70 | 0.00 | 0.00 | -0.50 | -11.90% | 6 | 0 | 1.56% |
| DEO241018C00135000 | 2024-07-02 3:42PM EDT | 135.00 | 2.42 | 0.00 | 0.00 | -1.18 | -32.78% | 1 | 0 | 3.13% |
| DEO241018C00140000 | 2024-07-02 2:18PM EDT | 140.00 | 1.34 | 0.00 | 0.00 | -0.21 | -13.55% | 1 | 0 | 3.13% |
| DEO241018C00145000 | 2024-06-27 1:10PM EDT | 145.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| DEO241018C00150000 | 2024-07-02 12:43PM EDT | 150.00 | 0.35 | 0.00 | 0.00 | -0.15 | -30.00% | 3 | 0 | 6.25% |
| DEO241018C00155000 | 2024-06-27 2:41PM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DEO241018C00160000 | 2024-06-26 10:32AM EDT | 160.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DEO241018C00165000 | 2024-06-25 3:24PM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DEO241018C00170000 | 2024-07-02 11:26AM EDT | 170.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DEO241018C00175000 | 2024-05-24 9:32AM EDT | 175.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 14 | 49.71% |
| DEO241018C00180000 | 2024-06-26 3:51PM EDT | 180.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DEO241018C00185000 | 2024-04-30 12:57PM EDT | 185.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 6 | 55.25% |
| DEO241018C00190000 | 2024-03-27 12:10PM EDT | 190.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 45.12% |
| DEO241018C00200000 | 2024-03-12 12:19PM EDT | 200.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | - | 1 | 43.16% |
Options de ventepour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO241018P00090000 | 2024-04-16 12:41PM EDT | 90.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 4 | 33.74% |
| DEO241018P00095000 | 2024-04-26 2:58PM EDT | 95.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 6 | 7 | 44.41% |
| DEO241018P00100000 | 2024-06-27 11:25AM EDT | 100.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DEO241018P00105000 | 2024-07-01 10:38AM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DEO241018P00110000 | 2024-07-01 3:50PM EDT | 110.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DEO241018P00115000 | 2024-07-01 11:12AM EDT | 115.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| DEO241018P00120000 | 2024-07-02 1:05PM EDT | 120.00 | 3.77 | 0.00 | 0.00 | +0.27 | +7.71% | 6 | 0 | 3.13% |
| DEO241018P00125000 | 2024-07-02 1:42PM EDT | 125.00 | 5.95 | 0.00 | 0.00 | +0.05 | +0.85% | 5 | 0 | 0.39% |
| DEO241018P00130000 | 2024-07-01 11:26AM EDT | 130.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DEO241018P00135000 | 2024-07-02 3:34PM EDT | 135.00 | 11.83 | 0.00 | 0.00 | +0.25 | +2.16% | 70 | 0 | 0.00% |
| DEO241018P00140000 | 2024-07-02 12:21PM EDT | 140.00 | 16.80 | 0.00 | 0.00 | +1.30 | +8.39% | 22 | 0 | 0.00% |
| DEO241018P00145000 | 2024-06-28 10:11AM EDT | 145.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DEO241018P00150000 | 2024-06-28 3:25PM EDT | 150.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DEO241018P00155000 | 2024-05-28 11:04AM EDT | 155.00 | 21.80 | 27.40 | 31.00 | 0.00 | - | 13 | 34 | 36.82% |
| DEO241018P00160000 | 2024-04-17 2:52PM EDT | 160.00 | 21.20 | 17.80 | 19.70 | 0.00 | - | 1 | 4 | 0.00% |
| DEO241018P00165000 | 2024-04-23 9:45AM EDT | 165.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
