La bourse ferme dans 5 h 46 min
CAC 40
7 628,27 +89,98 (+1,19 %) Euro Stoxx 50
4 964,99 +58,66 (+1,20 %) Dow Jones
39 331,85 +162,33 (+0,41 %) EUR/USD
1,0764 +0,0015 (+0,14 %) Gold future
2 352,00 +18,60 (+0,80 %) Bitcoin EUR
56 222,97 -1 941,62 (-3,34 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240719C00075000 | 2024-04-09 3:11PM EDT | 75.00 | 69.80 | 66.50 | 70.60 | 0.00 | - | 1 | 4 | 461.16% |
| DEO240719C00095000 | 2024-04-25 10:01AM EDT | 95.00 | 44.30 | 40.70 | 44.50 | 0.00 | - | - | 4 | 254.91% |
| DEO240719C00115000 | 2024-06-27 2:27PM EDT | 115.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DEO240719C00120000 | 2024-07-01 10:29AM EDT | 120.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DEO240719C00125000 | 2024-07-02 3:48PM EDT | 125.00 | 2.95 | 0.00 | 0.00 | -0.10 | -3.28% | 28 | 0 | 0.00% |
| DEO240719C00130000 | 2024-07-02 3:47PM EDT | 130.00 | 0.75 | 0.00 | 0.00 | -0.05 | -6.25% | 41 | 0 | 3.13% |
| DEO240719C00135000 | 2024-07-02 10:03AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | -0.15 | -60.00% | 1 | 0 | 6.25% |
| DEO240719C00140000 | 2024-07-02 11:33AM EDT | 140.00 | 0.08 | 0.00 | 0.00 | -0.07 | -46.67% | 17 | 0 | 12.50% |
| DEO240719C00145000 | 2024-07-02 10:04AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 1 | 0 | 12.50% |
| DEO240719C00150000 | 2024-07-01 9:48AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DEO240719C00155000 | 2024-06-27 11:19AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DEO240719C00160000 | 2024-06-27 12:33PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DEO240719C00165000 | 2024-06-17 11:27AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DEO240719C00170000 | 2024-06-10 1:04PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DEO240719C00175000 | 2024-06-20 2:34PM EDT | 175.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DEO240719C00180000 | 2024-04-17 1:23PM EDT | 180.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 806 | 80.66% |
| DEO240719C00185000 | 2023-12-27 11:48AM EDT | 185.00 | 0.80 | 0.20 | 0.70 | 0.00 | - | 10 | 12 | 98.00% |
| DEO240719C00190000 | 2024-02-27 2:09PM EDT | 190.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 5 | 34 | 86.91% |
| DEO240719C00195000 | 2024-02-01 12:48PM EDT | 195.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | - | 13 | 97.07% |
| DEO240719C00200000 | 2024-02-21 1:41PM EDT | 200.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 22 | 133.89% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240719P00090000 | 2024-01-24 4:35PM EDT | 90.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 2 | 48 | 80.08% |
| DEO240719P00095000 | 2023-11-20 4:48PM EDT | 95.00 | 0.57 | 0.00 | 2.60 | 0.00 | - | 5 | 6 | 106.40% |
| DEO240719P00100000 | 2024-01-19 10:31AM EDT | 100.00 | 0.60 | 0.10 | 0.45 | 0.00 | - | 1 | 3 | 63.18% |
| DEO240719P00105000 | 2024-05-31 10:08AM EDT | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 17 | 72.80% |
| DEO240719P00110000 | 2024-07-02 2:10PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | -0.07 | -58.33% | 6 | 0 | 12.50% |
| DEO240719P00115000 | 2024-06-28 12:39PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| DEO240719P00120000 | 2024-07-02 3:04PM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| DEO240719P00125000 | 2024-07-02 3:28PM EDT | 125.00 | 1.45 | 0.00 | 0.00 | -0.15 | -9.37% | 40 | 0 | 1.56% |
| DEO240719P00130000 | 2024-07-02 1:27PM EDT | 130.00 | 5.02 | 0.00 | 0.00 | +0.56 | +12.56% | 10 | 0 | 0.00% |
| DEO240719P00135000 | 2024-07-02 3:34PM EDT | 135.00 | 8.96 | 0.00 | 0.00 | +0.76 | +9.27% | 31 | 0 | 0.00% |
| DEO240719P00140000 | 2024-07-02 11:57AM EDT | 140.00 | 14.60 | 0.00 | 0.00 | +1.40 | +10.61% | 9 | 0 | 0.00% |
| DEO240719P00145000 | 2024-07-02 2:57PM EDT | 145.00 | 19.40 | 0.00 | 0.00 | +0.20 | +1.04% | 1 | 0 | 0.00% |
| DEO240719P00150000 | 2024-06-13 3:20PM EDT | 150.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| DEO240719P00155000 | 2024-07-02 2:57PM EDT | 155.00 | 29.40 | 0.00 | 0.00 | +0.20 | +0.68% | 1 | 0 | 0.00% |
| DEO240719P00160000 | 2024-06-06 3:39PM EDT | 160.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DEO240719P00165000 | 2024-06-06 3:39PM EDT | 165.00 | 25.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DEO240719P00170000 | 2024-06-13 3:55PM EDT | 170.00 | 38.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DEO240719P00175000 | 2024-06-13 3:55PM EDT | 175.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DEO240719P00180000 | 2024-01-02 10:44AM EDT | 180.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DEO240719P00185000 | 2024-01-05 11:59AM EDT | 185.00 | 42.60 | 34.50 | 39.10 | 0.00 | - | 1 | 1 | 0.00% |
| DEO240719P00195000 | 2024-01-17 12:41PM EDT | 195.00 | 55.40 | 47.10 | 51.80 | 0.00 | - | - | 2 | 0.00% |
