La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 577,06 +1 817,18 (+3,15 %)
Dollar General Corporation (DG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240510C00139000 | 2024-05-03 3:01PM EDT | 139.00 | 0.97 | 1.26 | 1.41 | -1.00 | -50.76% | 110 | 49 | 27.20% |
| DG240510C00140000 | 2024-05-03 3:24PM EDT | 140.00 | 0.76 | 0.91 | 1.05 | -0.46 | -37.70% | 51 | 116 | 26.95% |
| DG240510C00142000 | 2024-05-03 3:57PM EDT | 142.00 | 0.50 | 0.47 | 0.57 | -0.19 | -27.54% | 30 | 36 | 27.17% |
| DG240510C00143000 | 2024-05-03 3:16PM EDT | 143.00 | 0.27 | 0.27 | 0.43 | -0.24 | -47.06% | 42 | 271 | 27.74% |
| DG240510C00144000 | 2024-05-03 2:04PM EDT | 144.00 | 0.16 | 0.16 | 0.28 | -0.30 | -65.22% | 19 | 108 | 27.20% |
| DG240510C00145000 | 2024-05-03 1:38PM EDT | 145.00 | 0.14 | 0.14 | 0.19 | -0.11 | -44.00% | 79 | 69 | 27.20% |
| DG240510C00146000 | 2024-05-03 9:37AM EDT | 146.00 | 0.15 | 0.08 | 0.13 | -0.14 | -48.28% | 1 | 169 | 27.39% |
| DG240510C00147000 | 2024-05-03 3:12PM EDT | 147.00 | 0.07 | 0.04 | 0.09 | -0.07 | -50.00% | 96 | 123 | 27.74% |
| DG240510C00148000 | 2024-05-03 2:16PM EDT | 148.00 | 0.04 | 0.02 | 0.07 | -0.05 | -55.56% | 9 | 42 | 28.71% |
| DG240510C00149000 | 2024-05-02 9:59AM EDT | 149.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 1 | 14 | 29.10% |
| DG240510C00150000 | 2024-05-02 3:58PM EDT | 150.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 8 | 26 | 30.08% |
| DG240510C00152500 | 2024-05-03 2:41PM EDT | 152.50 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 4 | 21 | 33.59% |
| DG240510C00155000 | 2024-05-01 10:48AM EDT | 155.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 37.89% |
| DG240510C00157500 | 2024-05-02 11:34AM EDT | 157.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 42.19% |
| DG240510C00160000 | 2024-05-03 10:31AM EDT | 160.00 | 0.13 | 0.00 | 0.06 | +0.04 | +44.44% | 2 | 17 | 51.17% |
| DG240510C00162500 | 2024-04-16 2:49PM EDT | 162.50 | 0.36 | 0.00 | 0.03 | 0.00 | - | 3 | 62 | 50.78% |
| DG240510C00165000 | 2024-05-03 10:31AM EDT | 165.00 | 0.12 | 0.00 | 0.05 | +0.07 | +140.00% | 1 | 7 | 53.52% |
| DG240510C00167500 | 2024-04-22 10:38AM EDT | 167.50 | 0.04 | 0.00 | 0.53 | 0.00 | - | 2 | 14 | 80.86% |
| DG240510C00170000 | 2024-04-15 3:10PM EDT | 170.00 | 0.19 | 0.00 | 0.53 | 0.00 | - | 2 | 8 | 85.64% |
| DG240510C00172500 | 2024-04-12 10:27AM EDT | 172.50 | 0.32 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 90.33% |
| DG240510C00175000 | 2024-04-15 3:10PM EDT | 175.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 64.84% |
| DG240510C00177500 | 2024-04-04 2:30PM EDT | 177.50 | 0.62 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 67.97% |
| DG240510C00180000 | 2024-04-04 10:15AM EDT | 180.00 | 1.34 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 88.67% |
| DG240510C00185000 | 2024-04-18 9:30AM EDT | 185.00 | 0.69 | 0.00 | 0.53 | 0.00 | - | 10 | 11 | 112.11% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240510P00120000 | 2024-04-23 2:44PM EDT | 120.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 46.29% |
| DG240510P00125000 | 2024-05-01 12:25PM EDT | 125.00 | 0.07 | 0.04 | 0.09 | -0.13 | -65.00% | 1 | 6 | 37.50% |
| DG240510P00130000 | 2024-05-03 2:34PM EDT | 130.00 | 0.28 | 0.17 | 0.24 | -0.11 | -28.21% | 14 | 48 | 30.37% |
| DG240510P00133000 | 2024-05-03 3:01PM EDT | 133.00 | 0.69 | 0.50 | 0.57 | -0.25 | -26.60% | 30 | 94 | 28.00% |
| DG240510P00134000 | 2024-05-03 3:13PM EDT | 134.00 | 0.95 | 0.67 | 0.76 | +0.14 | +17.28% | 23 | 131 | 27.34% |
| DG240510P00135000 | 2024-05-03 3:43PM EDT | 135.00 | 1.14 | 0.95 | 1.12 | +0.05 | +4.59% | 63 | 36 | 28.42% |
| DG240510P00136000 | 2024-05-03 3:15PM EDT | 136.00 | 1.55 | 1.27 | 1.35 | -0.08 | -4.91% | 129 | 95 | 26.59% |
| DG240510P00137000 | 2024-05-03 3:37PM EDT | 137.00 | 1.91 | 1.65 | 1.74 | -0.13 | -6.37% | 203 | 34 | 26.05% |
| DG240510P00138000 | 2024-05-03 3:32PM EDT | 138.00 | 2.56 | 2.06 | 2.21 | +0.02 | +0.79% | 117 | 105 | 25.56% |
| DG240510P00139000 | 2024-05-03 2:36PM EDT | 139.00 | 3.25 | 2.38 | 2.93 | +0.08 | +2.52% | 39 | 50 | 27.34% |
| DG240510P00140000 | 2024-05-03 2:27PM EDT | 140.00 | 4.00 | 3.20 | 3.50 | +0.27 | +7.24% | 8 | 113 | 26.07% |
| DG240510P00141000 | 2024-05-03 3:09PM EDT | 141.00 | 4.65 | 3.90 | 5.20 | +0.05 | +1.09% | 10 | 8 | 40.80% |
| DG240510P00142000 | 2024-05-03 2:42PM EDT | 142.00 | 5.29 | 4.75 | 5.90 | +0.35 | +7.09% | 6 | 249 | 40.72% |
| DG240510P00143000 | 2024-05-03 12:14PM EDT | 143.00 | 6.05 | 5.55 | 6.40 | -0.25 | -3.97% | 2 | 35 | 36.57% |
| DG240510P00144000 | 2024-05-02 3:45PM EDT | 144.00 | 7.57 | 5.55 | 7.35 | 0.00 | - | 5 | 10 | 39.26% |
| DG240510P00145000 | 2024-05-03 3:02PM EDT | 145.00 | 8.55 | 6.95 | 8.70 | +0.55 | +6.88% | 20 | 57 | 49.10% |
| DG240510P00146000 | 2024-05-03 3:02PM EDT | 146.00 | 9.07 | 7.75 | 9.80 | -0.63 | -6.49% | 20 | 35 | 54.42% |
| DG240510P00147000 | 2024-05-02 2:34PM EDT | 147.00 | 9.10 | 8.25 | 11.55 | 0.00 | - | 2 | 30 | 70.63% |
| DG240510P00148000 | 2024-05-02 11:34AM EDT | 148.00 | 10.99 | 9.05 | 12.50 | 0.00 | - | 2 | 31 | 73.49% |
| DG240510P00149000 | 2024-04-24 9:35AM EDT | 149.00 | 8.07 | 10.05 | 13.55 | 0.00 | - | 1 | 0 | 77.91% |
| DG240510P00150000 | 2024-04-23 2:11PM EDT | 150.00 | 7.67 | 11.65 | 14.65 | 0.00 | - | 2 | 1 | 53.81% |
| DG240510P00152500 | 2024-05-02 12:57PM EDT | 152.50 | 15.40 | 13.75 | 17.15 | 0.00 | - | 5 | 0 | 54.98% |
| DG240510P00160000 | 2024-04-04 10:18AM EDT | 160.00 | 4.09 | 21.95 | 24.20 | 0.00 | - | 1 | 0 | 77.44% |
