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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240524C00122000 | 2024-05-08 11:30AM EDT | 122.00 | 17.22 | 15.20 | 18.95 | 0.00 | - | - | 1 | 194.14% |
| DG240524C00125000 | 2024-05-20 11:41AM EDT | 125.00 | 14.58 | 12.15 | 15.55 | 0.00 | - | 4 | 4 | 155.08% |
| DG240524C00127000 | 2024-05-08 11:30AM EDT | 127.00 | 12.47 | 10.15 | 13.60 | 0.00 | - | - | 1 | 141.70% |
| DG240524C00128000 | 2024-05-07 9:31AM EDT | 128.00 | 10.80 | 9.20 | 12.60 | 0.00 | - | - | 2 | 133.98% |
| DG240524C00129000 | 2024-05-14 9:31AM EDT | 129.00 | 11.45 | 8.45 | 11.65 | 0.00 | - | - | 2 | 127.93% |
| DG240524C00130000 | 2024-05-21 9:41AM EDT | 130.00 | 17.80 | 7.40 | 10.65 | 0.00 | - | 1 | 1 | 120.02% |
| DG240524C00131000 | 2024-05-06 1:03PM EDT | 131.00 | 6.40 | 6.20 | 9.65 | 0.00 | - | - | 4 | 111.96% |
| DG240524C00132000 | 2024-05-13 9:38AM EDT | 132.00 | 10.35 | 5.05 | 8.80 | 0.00 | - | 1 | 1 | 108.55% |
| DG240524C00133000 | 2024-05-06 2:00PM EDT | 133.00 | 5.40 | 4.05 | 7.80 | 0.00 | - | - | 1 | 100.10% |
| DG240524C00134000 | 2024-05-14 3:53PM EDT | 134.00 | 7.30 | 3.25 | 7.05 | 0.00 | - | 1 | 4 | 98.63% |
| DG240524C00135000 | 2024-05-21 11:00AM EDT | 135.00 | 8.40 | 2.38 | 5.25 | 0.00 | - | 1 | 58 | 66.85% |
| DG240524C00136000 | 2024-05-21 9:45AM EDT | 136.00 | 8.90 | 2.37 | 4.10 | 0.00 | - | 1 | 2 | 54.10% |
| DG240524C00137000 | 2024-05-21 9:38AM EDT | 137.00 | 9.00 | 1.59 | 2.77 | 0.00 | - | 2 | 18 | 36.13% |
| DG240524C00138000 | 2024-05-23 2:34PM EDT | 138.00 | 2.50 | 1.52 | 1.83 | -1.20 | -32.43% | 23 | 58 | 29.00% |
| DG240524C00139000 | 2024-05-23 3:59PM EDT | 139.00 | 1.00 | 0.96 | 1.12 | -2.15 | -68.25% | 81 | 168 | 25.78% |
| DG240524C00140000 | 2024-05-23 3:58PM EDT | 140.00 | 0.55 | 0.59 | 0.71 | -1.76 | -76.19% | 77 | 677 | 26.56% |
| DG240524C00141000 | 2024-05-23 3:24PM EDT | 141.00 | 0.50 | 0.28 | 0.40 | -1.21 | -70.76% | 80 | 124 | 26.42% |
| DG240524C00142000 | 2024-05-23 2:24PM EDT | 142.00 | 0.35 | 0.13 | 0.23 | -0.91 | -72.22% | 81 | 181 | 27.25% |
| DG240524C00143000 | 2024-05-23 3:39PM EDT | 143.00 | 0.09 | 0.07 | 0.14 | -0.91 | -91.00% | 55 | 1,175 | 28.81% |
| DG240524C00144000 | 2024-05-23 3:23PM EDT | 144.00 | 0.08 | 0.03 | 0.10 | -0.47 | -85.45% | 41 | 373 | 31.45% |
| DG240524C00145000 | 2024-05-23 2:40PM EDT | 145.00 | 0.05 | 0.01 | 0.08 | -0.34 | -87.18% | 38 | 1,232 | 34.47% |
| DG240524C00146000 | 2024-05-23 12:53PM EDT | 146.00 | 0.03 | 0.01 | 0.06 | -0.26 | -89.66% | 47 | 192 | 36.91% |
| DG240524C00147000 | 2024-05-23 10:58AM EDT | 147.00 | 0.04 | 0.01 | 0.07 | -0.15 | -78.95% | 10 | 158 | 42.19% |
| DG240524C00148000 | 2024-05-23 1:45PM EDT | 148.00 | 0.03 | 0.01 | 0.06 | -0.08 | -72.73% | 4 | 145 | 45.12% |
| DG240524C00149000 | 2024-05-23 11:28AM EDT | 149.00 | 0.03 | 0.01 | 0.06 | -0.10 | -76.92% | 3 | 94 | 49.22% |
| DG240524C00150000 | 2024-05-23 2:42PM EDT | 150.00 | 0.02 | 0.01 | 0.06 | -0.04 | -66.67% | 21 | 274 | 53.13% |
| DG240524C00152500 | 2024-05-23 10:26AM EDT | 152.50 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 2 | 48 | 57.81% |
| DG240524C00155000 | 2024-05-23 10:03AM EDT | 155.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 176 | 63.28% |
| DG240524C00157500 | 2024-05-22 9:56AM EDT | 157.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 6 | 68 | 75.78% |
| DG240524C00160000 | 2024-05-23 3:57PM EDT | 160.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 810 | 793 | 89.06% |
| DG240524C00162500 | 2024-05-16 9:44AM EDT | 162.50 | 0.15 | 0.00 | 0.60 | 0.00 | - | - | 1 | 127.93% |
| DG240524C00165000 | 2024-05-02 2:38PM EDT | 165.00 | 0.02 | 0.00 | 1.21 | 0.00 | - | 2 | 10 | 160.25% |
| DG240524C00170000 | 2024-05-22 3:26PM EDT | 170.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 4 | 12 | 132.81% |
| DG240524C00175000 | 2024-05-22 3:25PM EDT | 175.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 16 | 145.70% |
| DG240524C00180000 | 2024-05-20 11:09AM EDT | 180.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 3 | 6 | 171.88% |
| DG240524C00190000 | 2024-05-22 3:26PM EDT | 190.00 | 0.51 | 0.00 | 0.51 | 0.00 | - | 2 | 14 | 216.41% |
| DG240524C00200000 | 2024-05-21 2:50PM EDT | 200.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 182 | 185 | 196.88% |
| DG240524C00205000 | 2024-05-21 12:36PM EDT | 205.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 11 | 22 | 208.59% |
| DG240524C00210000 | 2024-05-15 2:59PM EDT | 210.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 20 | 199.22% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240524P00090000 | 2024-05-16 11:25AM EDT | 90.00 | 0.01 | 0.00 | 1.65 | 0.00 | - | - | 6 | 380.47% |
| DG240524P00095000 | 2024-05-16 11:25AM EDT | 95.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 36 | 214.84% |
| DG240524P00100000 | 2024-05-20 9:32AM EDT | 100.00 | 0.01 | 0.00 | 1.73 | 0.00 | - | 1 | 1 | 306.64% |
| DG240524P00110000 | 2024-05-20 10:34AM EDT | 110.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 2 | 12 | 216.80% |
| DG240524P00115000 | 2024-05-22 3:26PM EDT | 115.00 | 0.01 | 0.00 | 1.57 | 0.00 | - | 9 | 31 | 194.24% |
| DG240524P00120000 | 2024-05-16 1:59PM EDT | 120.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 28 | 120 | 175.39% |
| DG240524P00122000 | 2024-05-16 10:18AM EDT | 122.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 2 | 13 | 130.27% |
| DG240524P00123000 | 2024-05-23 10:28AM EDT | 123.00 | 0.04 | 0.00 | 0.28 | +0.01 | +33.33% | 3 | 64 | 93.95% |
| DG240524P00124000 | 2024-05-23 12:08PM EDT | 124.00 | 0.01 | 0.00 | 1.27 | -0.04 | -80.00% | 6 | 9 | 125.68% |
| DG240524P00125000 | 2024-05-23 2:20PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | -0.32 | -96.97% | 16 | 3,253 | 57.03% |
| DG240524P00127000 | 2024-05-22 10:23AM EDT | 127.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 9 | 6 | 106.35% |
| DG240524P00128000 | 2024-05-20 11:54AM EDT | 128.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 5 | 84 | 53.91% |
| DG240524P00129000 | 2024-05-22 9:45AM EDT | 129.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 16 | 53.91% |
| DG240524P00130000 | 2024-05-22 1:18PM EDT | 130.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 1 | 115 | 49.22% |
| DG240524P00131000 | 2024-05-23 12:05PM EDT | 131.00 | 0.02 | 0.02 | 0.07 | -0.02 | -50.00% | 1 | 333 | 45.90% |
| DG240524P00132000 | 2024-05-22 10:17AM EDT | 132.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 64 | 183 | 37.11% |
| DG240524P00133000 | 2024-05-23 3:59PM EDT | 133.00 | 0.08 | 0.02 | 0.08 | +0.03 | +60.00% | 65 | 1,154 | 37.11% |
| DG240524P00134000 | 2024-05-23 11:03AM EDT | 134.00 | 0.06 | 0.02 | 0.09 | +0.01 | +20.00% | 2 | 412 | 33.01% |
| DG240524P00135000 | 2024-05-23 3:52PM EDT | 135.00 | 0.08 | 0.05 | 0.11 | -0.01 | -11.11% | 30 | 363 | 29.10% |
| DG240524P00136000 | 2024-05-23 1:06PM EDT | 136.00 | 0.07 | 0.10 | 0.18 | -0.05 | -41.67% | 3 | 146 | 27.15% |
| DG240524P00137000 | 2024-05-23 3:54PM EDT | 137.00 | 0.35 | 0.19 | 0.36 | +0.14 | +66.67% | 21 | 98 | 27.30% |
| DG240524P00138000 | 2024-05-23 3:57PM EDT | 138.00 | 0.58 | 0.45 | 0.58 | +0.11 | +23.40% | 20 | 259 | 25.59% |
| DG240524P00139000 | 2024-05-23 3:59PM EDT | 139.00 | 0.99 | 0.83 | 0.98 | +0.52 | +110.64% | 73 | 1,994 | 25.29% |
| DG240524P00140000 | 2024-05-23 3:46PM EDT | 140.00 | 1.50 | 1.38 | 1.65 | +0.68 | +82.93% | 177 | 789 | 28.08% |
| DG240524P00141000 | 2024-05-23 3:00PM EDT | 141.00 | 1.65 | 2.06 | 2.47 | +0.41 | +33.06% | 91 | 886 | 31.98% |
| DG240524P00142000 | 2024-05-23 3:34PM EDT | 142.00 | 2.70 | 2.04 | 3.75 | +1.04 | +62.65% | 136 | 148 | 47.85% |
| DG240524P00143000 | 2024-05-23 2:50PM EDT | 143.00 | 3.45 | 2.03 | 4.30 | +1.20 | +53.33% | 16 | 236 | 40.82% |
| DG240524P00144000 | 2024-05-22 10:33AM EDT | 144.00 | 2.84 | 2.96 | 6.00 | 0.00 | - | 7 | 413 | 70.31% |
| DG240524P00145000 | 2024-05-23 3:46PM EDT | 145.00 | 5.93 | 4.60 | 7.25 | +1.98 | +50.13% | 46 | 447 | 85.01% |
| DG240524P00146000 | 2024-05-22 9:32AM EDT | 146.00 | 5.75 | 5.15 | 8.50 | 0.00 | - | 2 | 72 | 99.61% |
| DG240524P00147000 | 2024-05-21 11:32AM EDT | 147.00 | 4.78 | 6.05 | 9.50 | 0.00 | - | 2 | 43 | 106.74% |
| DG240524P00148000 | 2024-05-20 2:24PM EDT | 148.00 | 9.71 | 7.50 | 10.40 | 0.00 | - | 8 | 57 | 110.45% |
| DG240524P00149000 | 2024-05-17 12:03PM EDT | 149.00 | 5.65 | 8.00 | 11.05 | 0.00 | - | 5 | 1 | 105.37% |
| DG240524P00150000 | 2024-05-23 2:34PM EDT | 150.00 | 9.80 | 9.15 | 12.50 | -0.61 | -5.86% | 2 | 16 | 126.71% |
| DG240524P00155000 | 2024-04-11 2:39PM EDT | 155.00 | 5.15 | 13.40 | 15.30 | 0.00 | - | 1 | 0 | 0.00% |
| DG240524P00160000 | 2024-05-17 3:03PM EDT | 160.00 | 17.69 | 19.00 | 22.85 | 0.00 | - | 5 | 0 | 85.55% |
| DG240524P00165000 | 2024-04-17 12:22PM EDT | 165.00 | 20.93 | 21.70 | 24.75 | 0.00 | - | - | 3 | 0.00% |
