La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 303,39 +202,46 (+0,34 %)
Dollar General Corporation (DG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240628C00100000 | 2024-06-06 3:16PM EDT | 100.00 | 30.00 | 26.75 | 31.05 | 0.00 | - | 2 | 4 | 99.61% |
| DG240628C00110000 | 2024-06-13 9:58AM EDT | 110.00 | 13.40 | 16.80 | 21.05 | 0.00 | - | 1 | 5 | 68.75% |
| DG240628C00120000 | 2024-06-21 2:05PM EDT | 120.00 | 9.50 | 8.50 | 9.65 | +2.65 | +38.69% | 2 | 10 | 58.79% |
| DG240628C00122000 | 2024-06-20 12:16PM EDT | 122.00 | 4.95 | 6.90 | 7.70 | 0.00 | - | 5 | 8 | 50.78% |
| DG240628C00123000 | 2024-06-14 2:43PM EDT | 123.00 | 4.00 | 5.35 | 6.60 | 0.00 | - | 4 | 12 | 43.90% |
| DG240628C00124000 | 2024-06-20 2:22PM EDT | 124.00 | 3.25 | 4.65 | 5.80 | 0.00 | - | 2 | 20 | 43.16% |
| DG240628C00125000 | 2024-06-21 12:30PM EDT | 125.00 | 4.35 | 4.40 | 4.60 | +1.15 | +35.94% | 24 | 168 | 34.28% |
| DG240628C00126000 | 2024-06-20 3:57PM EDT | 126.00 | 3.70 | 3.60 | 3.85 | +0.60 | +19.35% | 33 | 121 | 33.64% |
| DG240628C00127000 | 2024-06-21 3:38PM EDT | 127.00 | 3.35 | 2.96 | 3.15 | +0.82 | +32.41% | 14 | 22 | 32.86% |
| DG240628C00128000 | 2024-06-21 3:11PM EDT | 128.00 | 2.46 | 2.36 | 2.47 | +0.44 | +21.78% | 17 | 139 | 31.40% |
| DG240628C00129000 | 2024-06-21 3:59PM EDT | 129.00 | 1.85 | 1.83 | 1.93 | +0.35 | +23.33% | 80 | 124 | 30.98% |
| DG240628C00130000 | 2024-06-21 3:58PM EDT | 130.00 | 1.43 | 1.40 | 1.48 | +0.30 | +26.55% | 62 | 84 | 30.76% |
| DG240628C00131000 | 2024-06-21 3:59PM EDT | 131.00 | 1.06 | 1.04 | 1.13 | +0.18 | +20.45% | 77 | 40 | 30.93% |
| DG240628C00132000 | 2024-06-21 3:50PM EDT | 132.00 | 0.90 | 0.77 | 0.84 | +0.18 | +25.00% | 110 | 81 | 30.96% |
| DG240628C00133000 | 2024-06-21 3:47PM EDT | 133.00 | 0.72 | 0.56 | 0.63 | +0.42 | +140.00% | 56 | 36 | 31.40% |
| DG240628C00134000 | 2024-06-21 2:58PM EDT | 134.00 | 0.49 | 0.40 | 0.47 | +0.07 | +16.67% | 17 | 18 | 31.89% |
| DG240628C00135000 | 2024-06-21 3:41PM EDT | 135.00 | 0.35 | 0.29 | 0.35 | +0.08 | +29.63% | 55 | 133 | 32.42% |
| DG240628C00136000 | 2024-06-21 2:50PM EDT | 136.00 | 0.24 | 0.21 | 0.26 | +0.02 | +9.09% | 3 | 10 | 33.01% |
| DG240628C00140000 | 2024-06-21 3:58PM EDT | 140.00 | 0.12 | 0.06 | 0.13 | +0.02 | +20.00% | 38 | 104 | 38.87% |
| DG240628C00141000 | 2024-06-20 10:21AM EDT | 141.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 5 | 4 | 39.55% |
| DG240628C00145000 | 2024-06-21 3:54PM EDT | 145.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 4 | 116 | 52.93% |
| DG240628C00150000 | 2024-06-14 10:14AM EDT | 150.00 | 0.11 | 0.01 | 0.11 | +0.01 | +10.00% | 1 | 175 | 55.86% |
| DG240628C00155000 | 2024-06-21 1:34PM EDT | 155.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 5 | 21 | 66.02% |
| DG240628C00160000 | 2024-06-21 3:53PM EDT | 160.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 2 | 139 | 66.41% |
| DG240628C00165000 | 2024-06-13 12:06PM EDT | 165.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 11 | 21 | 100.98% |
| DG240628C00170000 | 2024-06-12 10:23AM EDT | 170.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 1 | 101.76% |
| DG240628C00175000 | 2024-06-12 12:26PM EDT | 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 17 | 21 | 108.40% |
| DG240628C00180000 | 2024-06-21 1:39PM EDT | 180.00 | 0.01 | 0.00 | 0.07 | -0.59 | -98.33% | 1 | 1 | 102.73% |
| DG240628C00185000 | 2024-06-12 11:56AM EDT | 185.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 168.16% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240628P00095000 | 2024-06-21 1:05PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 172 | 93.75% |
| DG240628P00100000 | 2024-06-20 12:16PM EDT | 100.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 28 | 79.69% |
| DG240628P00105000 | 2024-06-18 10:46AM EDT | 105.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 3 | 100 | 114.55% |
| DG240628P00110000 | 2024-06-21 10:50AM EDT | 110.00 | 0.05 | 0.02 | 0.25 | -0.04 | -44.44% | 43 | 40 | 67.19% |
| DG240628P00115000 | 2024-06-21 3:58PM EDT | 115.00 | 0.07 | 0.02 | 0.07 | -0.05 | -41.67% | 11 | 147 | 45.31% |
| DG240628P00117000 | 2024-06-20 3:57PM EDT | 117.00 | 0.11 | 0.02 | 0.75 | 0.00 | - | 1 | 11 | 56.49% |
| DG240628P00118000 | 2024-06-21 3:41PM EDT | 118.00 | 0.05 | 0.03 | 0.27 | -0.12 | -70.59% | 15 | 42 | 48.15% |
| DG240628P00119000 | 2024-06-21 9:50AM EDT | 119.00 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 1 | 17 | 38.87% |
| DG240628P00120000 | 2024-06-21 3:58PM EDT | 120.00 | 0.15 | 0.05 | 0.30 | -0.23 | -60.53% | 27 | 166 | 42.09% |
| DG240628P00121000 | 2024-06-21 2:45PM EDT | 121.00 | 0.13 | 0.12 | 0.16 | -0.32 | -71.11% | 1 | 15 | 32.72% |
| DG240628P00122000 | 2024-06-21 12:24PM EDT | 122.00 | 0.29 | 0.18 | 0.21 | -0.29 | -50.00% | 4 | 34 | 31.40% |
| DG240628P00123000 | 2024-06-21 3:05PM EDT | 123.00 | 0.27 | 0.26 | 0.31 | -0.56 | -67.47% | 5 | 28 | 31.06% |
| DG240628P00124000 | 2024-06-21 3:56PM EDT | 124.00 | 0.38 | 0.37 | 0.43 | -0.72 | -65.45% | 11 | 34 | 30.27% |
| DG240628P00125000 | 2024-06-21 3:54PM EDT | 125.00 | 0.55 | 0.53 | 0.60 | -1.34 | -70.90% | 125 | 258 | 29.69% |
| DG240628P00126000 | 2024-06-21 3:32PM EDT | 126.00 | 0.76 | 0.76 | 0.83 | -1.81 | -70.43% | 12 | 74 | 29.20% |
| DG240628P00127000 | 2024-06-21 12:30PM EDT | 127.00 | 1.31 | 1.06 | 1.14 | -1.29 | -49.62% | 25 | 63 | 28.98% |
| DG240628P00128000 | 2024-06-21 3:13PM EDT | 128.00 | 1.54 | 1.44 | 1.52 | -0.86 | -35.83% | 33 | 93 | 28.64% |
| DG240628P00129000 | 2024-06-21 3:11PM EDT | 129.00 | 1.79 | 1.90 | 1.99 | -1.18 | -39.73% | 38 | 54 | 28.42% |
| DG240628P00130000 | 2024-06-21 3:53PM EDT | 130.00 | 2.41 | 2.46 | 2.57 | -2.24 | -48.17% | 81 | 120 | 28.59% |
| DG240628P00131000 | 2024-06-21 3:45PM EDT | 131.00 | 2.93 | 3.05 | 3.25 | -2.77 | -48.60% | 16 | 11 | 29.10% |
| DG240628P00132000 | 2024-06-20 2:32PM EDT | 132.00 | 3.90 | 3.80 | 4.00 | -2.78 | -41.62% | 2 | 1 | 29.69% |
| DG240628P00133000 | 2024-06-20 2:32PM EDT | 133.00 | 5.10 | 4.55 | 4.80 | -2.53 | -33.16% | 2 | 4 | 30.13% |
| DG240628P00134000 | 2024-06-21 3:06PM EDT | 134.00 | 5.18 | 4.55 | 6.30 | -2.59 | -33.33% | 2 | 8 | 44.43% |
| DG240628P00135000 | 2024-06-20 2:58PM EDT | 135.00 | 5.75 | 6.20 | 6.80 | -2.97 | -34.06% | 1 | 35 | 38.09% |
| DG240628P00140000 | 2024-06-21 11:55AM EDT | 140.00 | 11.25 | 9.10 | 12.85 | -4.44 | -28.30% | 11 | 11 | 80.20% |
| DG240628P00145000 | 2024-06-17 9:45AM EDT | 145.00 | 20.58 | 14.15 | 17.80 | 0.00 | - | 1 | 2 | 97.66% |
| DG240628P00150000 | 2024-05-29 1:52PM EDT | 150.00 | 12.84 | 19.15 | 22.75 | 0.00 | - | 1 | 0 | 113.23% |
| DG240628P00155000 | 2024-05-28 1:01PM EDT | 155.00 | 15.75 | 24.05 | 28.35 | 0.00 | - | 2 | 0 | 143.31% |
