La bourse ferme dans 5 h 25 min
CAC 40
7 640,29 +102,00 (+1,35 %) Euro Stoxx 50
4 970,66 +64,33 (+1,31 %) Dow Jones
39 331,85 +162,33 (+0,41 %) EUR/USD
1,0757 +0,0008 (+0,08 %) Gold future
2 354,90 +21,50 (+0,92 %) Bitcoin EUR
56 225,26 -1 892,43 (-3,26 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO250117C00100000 | 2024-05-23 3:32PM EDT | 100.00 | 39.00 | 31.30 | 33.00 | 0.00 | - | - | 1 | 50.72% |
| DEO250117C00110000 | 2024-06-18 3:07PM EDT | 110.00 | 22.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DEO250117C00115000 | 2024-06-28 9:36AM EDT | 115.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DEO250117C00120000 | 2024-07-02 2:41PM EDT | 120.00 | 12.00 | 0.00 | 0.00 | +0.20 | +1.69% | 21 | 0 | 0.00% |
| DEO250117C00125000 | 2024-07-02 3:20PM EDT | 125.00 | 9.14 | 0.00 | 0.00 | -0.56 | -5.77% | 21 | 0 | 0.00% |
| DEO250117C00130000 | 2024-06-28 2:22PM EDT | 130.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| DEO250117C00135000 | 2024-07-02 2:52PM EDT | 135.00 | 4.60 | 0.00 | 0.00 | -0.30 | -6.12% | 1 | 0 | 1.56% |
| DEO250117C00140000 | 2024-07-02 11:33AM EDT | 140.00 | 3.09 | 0.00 | 0.00 | -0.06 | -1.90% | 7 | 0 | 3.13% |
| DEO250117C00145000 | 2024-07-01 10:09AM EDT | 145.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DEO250117C00150000 | 2024-07-01 3:47PM EDT | 150.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DEO250117C00155000 | 2024-06-25 1:33PM EDT | 155.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| DEO250117C00160000 | 2024-06-28 11:28AM EDT | 160.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DEO250117C00165000 | 2024-05-20 9:39AM EDT | 165.00 | 2.62 | 0.60 | 0.90 | 0.00 | - | - | 3 | 25.21% |
| DEO250117C00170000 | 2024-06-18 2:37PM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DEO250117C00175000 | 2024-06-27 12:25PM EDT | 175.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DEO250117C00180000 | 2024-06-27 11:08AM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DEO250117C00185000 | 2024-05-20 3:57PM EDT | 185.00 | 1.35 | 0.05 | 0.45 | 0.00 | - | - | 6 | 28.64% |
| DEO250117C00190000 | 2024-05-17 3:33PM EDT | 190.00 | 0.45 | 0.00 | 1.85 | 0.00 | - | 4 | 4 | 40.74% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO250117P00090000 | 2024-06-13 12:12PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DEO250117P00095000 | 2024-05-28 12:01PM EDT | 95.00 | 0.45 | 0.45 | 1.05 | 0.00 | - | 21 | 21 | 29.35% |
| DEO250117P00100000 | 2024-07-02 3:10PM EDT | 100.00 | 1.02 | 0.00 | 0.00 | +0.02 | +2.00% | 7 | 0 | 6.25% |
| DEO250117P00105000 | 2024-07-02 10:10AM EDT | 105.00 | 1.61 | 0.00 | 0.00 | +0.11 | +7.33% | 5 | 0 | 6.25% |
| DEO250117P00110000 | 2024-06-28 9:30AM EDT | 110.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DEO250117P00115000 | 2024-06-28 2:43PM EDT | 115.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DEO250117P00120000 | 2024-07-02 11:48AM EDT | 120.00 | 5.10 | 0.00 | 0.00 | +0.10 | +2.00% | 5 | 0 | 1.56% |
| DEO250117P00125000 | 2024-07-02 2:50PM EDT | 125.00 | 7.10 | 0.00 | 0.00 | +0.20 | +2.90% | 56 | 0 | 0.39% |
| DEO250117P00130000 | 2024-07-02 3:23PM EDT | 130.00 | 9.60 | 0.00 | 0.00 | +0.36 | +3.90% | 33 | 0 | 0.00% |
| DEO250117P00135000 | 2024-06-28 11:00AM EDT | 135.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| DEO250117P00140000 | 2024-07-02 12:17PM EDT | 140.00 | 17.18 | 0.00 | 0.00 | +1.28 | +8.05% | 16 | 0 | 0.00% |
| DEO250117P00145000 | 2024-06-27 11:00AM EDT | 145.00 | 19.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DEO250117P00150000 | 2024-06-12 10:21AM EDT | 150.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
