La bourse ferme dans 1 h 38 min
CAC 40
8 116,97 +24,86 (+0,31 %) Euro Stoxx 50
5 051,86 +26,69 (+0,53 %) Dow Jones
39 456,92 -214,12 (-0,54 %) EUR/USD
1,0834 +0,0007 (+0,0650 %) Gold future
2 367,20 -25,70 (-1,07 %) BTC-EUR
62 685,68 -1 557,19 (-2,42 %)
Dollar General Corporation (DG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:52AM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DG250117C00055000 | 2024-01-16 3:02PM EDT | 55.00 | 83.35 | 79.20 | 83.20 | 0.00 | - | 1 | 13 | 0.00% |
| DG250117C00060000 | 2024-04-04 3:15PM EDT | 60.00 | 100.13 | 76.85 | 79.90 | 0.00 | - | 1 | 11 | 0.00% |
| DG250117C00065000 | 2024-01-09 2:43PM EDT | 65.00 | 73.95 | 71.35 | 75.00 | 0.00 | - | 1 | 28 | 0.00% |
| DG250117C00070000 | 2024-03-13 12:28PM EDT | 70.00 | 87.95 | 78.15 | 81.05 | 0.00 | - | 1 | 12 | 98.14% |
| DG250117C00075000 | 2023-12-05 2:43PM EDT | 75.00 | 64.00 | 64.50 | 67.45 | 0.00 | - | 1 | 9 | 45.12% |
| DG250117C00080000 | 2024-04-30 12:47PM EDT | 80.00 | 62.50 | 60.50 | 64.30 | 0.00 | - | 1 | 86 | 56.76% |
| DG250117C00085000 | 2024-04-05 12:23PM EDT | 85.00 | 78.18 | 53.80 | 57.55 | 0.00 | - | 23 | 25 | 38.46% |
| DG250117C00090000 | 2024-05-10 3:32PM EDT | 90.00 | 54.44 | 52.40 | 54.80 | 0.00 | - | 1 | 234 | 49.98% |
| DG250117C00095000 | 2024-03-13 9:32AM EDT | 95.00 | 67.04 | 60.50 | 64.40 | 0.00 | - | 2 | 311 | 92.11% |
| DG250117C00100000 | 2024-05-13 3:07PM EDT | 100.00 | 43.41 | 43.15 | 46.80 | 0.00 | - | 2 | 400 | 49.35% |
| DG250117C00105000 | 2024-05-08 3:27PM EDT | 105.00 | 38.76 | 39.90 | 41.65 | 0.00 | - | 2 | 100 | 44.04% |
| DG250117C00110000 | 2024-03-13 3:50PM EDT | 110.00 | 54.46 | 43.75 | 44.95 | 0.00 | - | 1 | 111 | 63.15% |
| DG250117C00115000 | 2024-05-09 12:53PM EDT | 115.00 | 32.00 | 32.30 | 34.50 | 0.00 | - | 1 | 131 | 43.68% |
| DG250117C00120000 | 2024-05-22 11:31AM EDT | 120.00 | 30.50 | 29.05 | 31.15 | 0.00 | - | 4 | 728 | 43.26% |
| DG250117C00125000 | 2024-05-21 9:57AM EDT | 125.00 | 29.91 | 25.80 | 26.60 | 0.00 | - | 3 | 543 | 39.28% |
| DG250117C00130000 | 2024-05-22 3:59PM EDT | 130.00 | 23.99 | 22.65 | 24.00 | 0.00 | - | 4 | 541 | 39.87% |
| DG250117C00135000 | 2024-05-16 12:56PM EDT | 135.00 | 24.31 | 19.65 | 21.35 | 0.00 | - | 2 | 498 | 39.76% |
| DG250117C00140000 | 2024-05-21 10:46AM EDT | 140.00 | 19.45 | 16.85 | 17.75 | 0.00 | - | 3 | 378 | 37.02% |
| DG250117C00145000 | 2024-05-21 11:16AM EDT | 145.00 | 16.95 | 14.10 | 16.35 | 0.00 | - | 4 | 470 | 38.71% |
| DG250117C00150000 | 2024-05-22 3:41PM EDT | 150.00 | 13.80 | 12.10 | 13.25 | 0.00 | - | 26 | 339 | 36.19% |
| DG250117C00155000 | 2024-05-22 1:53PM EDT | 155.00 | 11.75 | 10.95 | 12.00 | 0.00 | - | 1 | 1,234 | 37.27% |
| DG250117C00160000 | 2024-05-22 1:53PM EDT | 160.00 | 10.05 | 9.25 | 9.70 | 0.00 | - | 2 | 785 | 35.57% |
| DG250117C00165000 | 2024-05-21 2:39PM EDT | 165.00 | 9.35 | 7.55 | 8.40 | 0.00 | - | 45 | 409 | 35.68% |
| DG250117C00170000 | 2024-05-21 2:44PM EDT | 170.00 | 7.85 | 6.60 | 7.30 | 0.00 | - | 6 | 274 | 35.87% |
| DG250117C00175000 | 2024-05-21 2:44PM EDT | 175.00 | 6.65 | 5.60 | 5.90 | 0.00 | - | 1 | 2,344 | 34.92% |
| DG250117C00180000 | 2024-05-21 9:30AM EDT | 180.00 | 5.75 | 4.40 | 4.90 | 0.00 | - | 2 | 2,514 | 34.58% |
| DG250117C00185000 | 2024-05-16 1:06PM EDT | 185.00 | 5.40 | 3.60 | 4.65 | 0.00 | - | 10 | 300 | 36.05% |
| DG250117C00190000 | 2024-05-21 11:59AM EDT | 190.00 | 3.90 | 2.62 | 3.45 | 0.00 | - | 1 | 1,804 | 34.38% |
| DG250117C00195000 | 2024-05-22 2:57PM EDT | 195.00 | 3.00 | 2.70 | 2.82 | 0.00 | - | 438 | 302 | 34.06% |
| DG250117C00200000 | 2024-05-23 9:31AM EDT | 200.00 | 2.35 | 2.25 | 2.48 | -0.10 | -4.08% | 2 | 1,672 | 34.51% |
| DG250117C00210000 | 2024-05-20 1:19PM EDT | 210.00 | 1.45 | 1.42 | 1.90 | 0.00 | - | 2 | 659 | 35.22% |
| DG250117C00220000 | 2024-05-07 3:40PM EDT | 220.00 | 1.11 | 1.02 | 1.31 | 0.00 | - | 3 | 488 | 35.00% |
| DG250117C00230000 | 2024-05-09 11:00AM EDT | 230.00 | 0.78 | 0.61 | 1.06 | 0.00 | - | 3 | 418 | 35.97% |
| DG250117C00240000 | 2024-05-20 9:51AM EDT | 240.00 | 0.65 | 0.35 | 0.00 | 0.00 | - | 3 | 150 | 12.50% |
| DG250117C00250000 | 2024-04-30 12:12PM EDT | 250.00 | 0.45 | 0.20 | 0.70 | 0.00 | - | 12 | 393 | 37.60% |
| DG250117C00260000 | 2024-05-21 9:32AM EDT | 260.00 | 0.50 | 0.15 | 0.60 | 0.00 | - | 1 | 318 | 38.61% |
| DG250117C00270000 | 2024-05-16 3:05PM EDT | 270.00 | 0.26 | 0.11 | 0.50 | 0.00 | - | 1 | 27 | 39.33% |
| DG250117C00280000 | 2024-04-18 10:26AM EDT | 280.00 | 0.20 | 0.11 | 0.50 | 0.00 | - | 2 | 70 | 41.11% |
| DG250117C00290000 | 2024-04-30 1:27PM EDT | 290.00 | 0.06 | 0.06 | 0.50 | 0.00 | - | 5 | 200 | 42.77% |
| DG250117C00300000 | 2024-04-26 11:21AM EDT | 300.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 2 | 231 | 42.97% |
| DG250117C00310000 | 2024-04-23 10:23AM EDT | 310.00 | 0.12 | 0.04 | 0.45 | 0.00 | - | 2 | 162 | 45.24% |
| DG250117C00320000 | 2024-04-17 9:33AM EDT | 320.00 | 0.13 | 0.04 | 0.45 | 0.00 | - | 2 | 101 | 46.70% |
| DG250117C00330000 | 2024-02-16 10:32AM EDT | 330.00 | 0.20 | 0.08 | 0.21 | 0.00 | - | 1 | 118 | 43.56% |
| DG250117C00340000 | 2024-05-21 10:11AM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 25.00% |
| DG250117C00350000 | 2024-04-26 3:36PM EDT | 350.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 4 | 135 | 45.75% |
| DG250117C00360000 | 2024-03-20 11:05AM EDT | 360.00 | 0.10 | 0.02 | 0.28 | 0.00 | - | 2 | 5 | 48.93% |
| DG250117C00370000 | 2024-05-16 11:23AM EDT | 370.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 20 | 670 | 51.54% |
| DG250117C00380000 | 2024-05-16 1:14PM EDT | 380.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 10 | 171 | 50.78% |
| DG250117C00390000 | 2024-04-09 10:13AM EDT | 390.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 291 | 48.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DG250117P00055000 | 2024-04-18 10:10AM EDT | 55.00 | 0.27 | 0.08 | 0.76 | 0.00 | - | 4 | 395 | 60.25% |
| DG250117P00060000 | 2024-04-18 10:09AM EDT | 60.00 | 0.35 | 0.12 | 1.32 | 0.00 | - | 1 | 44 | 60.67% |
| DG250117P00065000 | 2024-04-17 10:47AM EDT | 65.00 | 0.40 | 0.17 | 0.55 | 0.00 | - | 1 | 381 | 52.88% |
| DG250117P00070000 | 2024-04-22 2:54PM EDT | 70.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DG250117P00075000 | 2024-05-22 9:32AM EDT | 75.00 | 0.70 | 0.53 | 0.90 | 0.00 | - | 14 | 580 | 48.66% |
| DG250117P00080000 | 2024-05-10 3:11PM EDT | 80.00 | 1.00 | 0.79 | 1.15 | 0.00 | - | 98 | 843 | 46.85% |
| DG250117P00085000 | 2024-05-22 9:32AM EDT | 85.00 | 1.28 | 1.09 | 1.29 | 0.00 | - | 20 | 732 | 43.81% |
| DG250117P00090000 | 2024-05-22 9:32AM EDT | 90.00 | 1.60 | 0.96 | 1.61 | 0.00 | - | 7 | 2,400 | 42.02% |
| DG250117P00095000 | 2024-05-02 11:51AM EDT | 95.00 | 2.11 | 1.71 | 2.06 | 0.00 | - | 1 | 621 | 40.66% |
| DG250117P00100000 | 2024-05-22 9:32AM EDT | 100.00 | 2.76 | 2.04 | 2.62 | 0.00 | - | 10 | 3,261 | 39.40% |
| DG250117P00105000 | 2024-05-14 3:58PM EDT | 105.00 | 3.33 | 2.94 | 3.35 | 0.00 | - | 1 | 497 | 38.39% |
| DG250117P00110000 | 2024-05-22 1:55PM EDT | 110.00 | 3.90 | 3.90 | 4.55 | 0.00 | - | 1 | 1,950 | 38.54% |
| DG250117P00115000 | 2024-05-22 1:56PM EDT | 115.00 | 4.95 | 4.60 | 5.30 | 0.00 | - | 101 | 1,121 | 36.54% |
| DG250117P00120000 | 2024-05-22 1:56PM EDT | 120.00 | 6.15 | 6.30 | 6.75 | 0.00 | - | 1 | 2,020 | 36.21% |
| DG250117P00125000 | 2024-05-22 1:56PM EDT | 125.00 | 7.65 | 6.90 | 8.55 | 0.00 | - | 1 | 399 | 36.18% |
| DG250117P00130000 | 2024-05-22 1:55PM EDT | 130.00 | 9.35 | 9.60 | 10.05 | 0.00 | - | 1 | 2,495 | 34.81% |
| DG250117P00135000 | 2024-05-22 3:38PM EDT | 135.00 | 11.50 | 11.65 | 12.45 | 0.00 | - | 2 | 1,032 | 35.03% |
| DG250117P00140000 | 2024-05-22 3:38PM EDT | 140.00 | 13.72 | 13.90 | 14.65 | 0.00 | - | 2 | 267 | 34.23% |
| DG250117P00145000 | 2024-05-22 1:55PM EDT | 145.00 | 16.10 | 15.90 | 17.20 | 0.00 | - | 1 | 501 | 33.66% |
| DG250117P00150000 | 2024-05-20 12:10PM EDT | 150.00 | 19.80 | 18.75 | 20.15 | 0.00 | - | 1 | 852 | 33.44% |
| DG250117P00155000 | 2024-05-22 12:12PM EDT | 155.00 | 21.81 | 22.30 | 23.80 | 0.00 | - | 6 | 792 | 34.26% |
| DG250117P00160000 | 2024-05-16 1:52PM EDT | 160.00 | 22.35 | 25.10 | 26.55 | 0.00 | - | 7 | 326 | 32.58% |
| DG250117P00165000 | 2024-05-17 1:44PM EDT | 165.00 | 27.58 | 28.95 | 31.55 | 0.00 | - | 1 | 45 | 35.65% |
| DG250117P00170000 | 2024-03-14 11:24AM EDT | 170.00 | 27.50 | 27.55 | 30.25 | 0.00 | - | 3 | 22 | 21.51% |
| DG250117P00175000 | 2024-04-10 11:09AM EDT | 175.00 | 28.10 | 35.80 | 37.85 | 0.00 | - | 16 | 27 | 31.68% |
| DG250117P00180000 | 2024-03-14 9:31AM EDT | 180.00 | 25.13 | 34.25 | 37.10 | 0.00 | - | 1 | 250 | 0.00% |
| DG250117P00185000 | 2023-12-19 2:03PM EDT | 185.00 | 57.00 | 49.45 | 51.05 | 0.00 | - | 1 | 9 | 44.79% |
| DG250117P00190000 | 2024-03-05 3:20PM EDT | 190.00 | 41.10 | 34.35 | 36.20 | 0.00 | - | 6 | 10 | 0.00% |
| DG250117P00195000 | 2023-12-05 4:06PM EDT | 195.00 | 62.70 | 58.55 | 60.30 | 0.00 | - | 1 | 0 | 47.17% |
| DG250117P00200000 | 2024-04-05 1:28PM EDT | 200.00 | 42.80 | 61.10 | 64.60 | 0.00 | - | 10 | 1 | 47.24% |
| DG250117P00210000 | 2024-05-14 3:25PM EDT | 210.00 | 68.75 | 67.40 | 71.45 | 0.00 | - | 40 | 50 | 40.91% |
| DG250117P00220000 | 2024-05-22 3:01PM EDT | 220.00 | 80.33 | 78.00 | 81.65 | 0.00 | - | 49 | 98 | 44.78% |
| DG250117P00230000 | 2024-05-15 3:13PM EDT | 230.00 | 90.45 | 87.75 | 91.90 | 0.00 | - | 17 | 5 | 48.65% |
| DG250117P00240000 | 2024-02-14 4:57PM EDT | 240.00 | 108.04 | 85.50 | 90.50 | 0.00 | - | 4 | 0 | 0.00% |
| DG250117P00250000 | 2023-09-11 9:40AM EDT | 250.00 | 122.30 | 143.40 | 146.40 | 0.00 | - | 1 | 0 | 135.02% |
| DG250117P00260000 | 2023-09-07 9:37AM EDT | 260.00 | 132.60 | 155.00 | 157.30 | 0.00 | - | 2 | 0 | 140.78% |
| DG250117P00270000 | 2023-08-23 11:08AM EDT | 270.00 | 111.70 | 160.60 | 163.30 | 0.00 | - | 1 | 0 | 134.50% |
| DG250117P00280000 | 2023-09-06 9:45AM EDT | 280.00 | 151.40 | 176.10 | 178.50 | 0.00 | - | 2 | 0 | 148.89% |
| DG250117P00290000 | 2023-03-08 3:22PM EDT | 290.00 | 72.70 | 76.70 | 79.40 | 0.00 | - | 1 | 0 | 0.00% |
| DG250117P00300000 | 2023-09-07 9:45AM EDT | 300.00 | 173.00 | 194.90 | 197.60 | 0.00 | - | 1 | 0 | 151.65% |
| DG250117P00310000 | 2022-10-27 11:18AM EDT | 310.00 | 67.70 | 62.00 | 63.80 | 0.00 | - | - | 0 | 0.00% |
| DG250117P00320000 | 2023-09-06 9:42AM EDT | 320.00 | 191.40 | 215.20 | 218.30 | 0.00 | - | 1 | 0 | 157.35% |
| DG250117P00330000 | 2024-01-18 11:48AM EDT | 330.00 | 193.87 | 186.10 | 189.80 | 0.00 | - | 12 | 0 | 59.51% |
| DG250117P00340000 | 2022-12-13 10:52AM EDT | 340.00 | 96.30 | 105.40 | 109.50 | 0.00 | - | 30 | 1 | 0.00% |
| DG250117P00360000 | 2023-09-05 2:07PM EDT | 360.00 | 230.50 | 251.80 | 256.40 | 0.00 | - | 2 | 0 | 159.70% |
| DG250117P00390000 | 2024-03-01 1:42PM EDT | 390.00 | 238.95 | 231.60 | 236.25 | 0.00 | - | 4 | 0 | 0.00% |
