La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0879 +0,0009 (+0,09 %) Gold future
2 419,80 +2,40 (+0,10 %) Bitcoin EUR
60 893,28 -772,34 (-1,25 %)
Darden Restaurants, Inc. (DRI)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI250117C00065000 | 2024-05-01 3:08PM EDT | 65.00 | 87.88 | 88.10 | 90.30 | 0.00 | - | 2 | 1 | 66.80% |
| DRI250117C00070000 | 2023-10-26 10:31AM EDT | 70.00 | 74.48 | 86.00 | 88.90 | 0.00 | - | 2 | 0 | 78.77% |
| DRI250117C00075000 | 2023-01-19 4:48PM EDT | 75.00 | 72.73 | 71.40 | 74.40 | 0.00 | - | - | 4 | 0.00% |
| DRI250117C00080000 | 2024-01-16 3:27PM EDT | 80.00 | 77.44 | 81.70 | 84.30 | 0.00 | - | 2 | 2 | 94.24% |
| DRI250117C00090000 | 2023-05-18 10:40AM EDT | 90.00 | 73.80 | 77.10 | 79.00 | 0.00 | - | 5 | 5 | 99.75% |
| DRI250117C00100000 | 2024-05-15 3:39PM EDT | 100.00 | 53.01 | 53.30 | 56.60 | 0.00 | - | 1 | 3 | 44.61% |
| DRI250117C00105000 | 2023-10-17 12:11PM EDT | 105.00 | 41.60 | 53.20 | 54.30 | 0.00 | - | 1 | 7 | 51.81% |
| DRI250117C00110000 | 2023-08-15 9:36AM EDT | 110.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DRI250117C00115000 | 2024-01-05 1:45PM EDT | 115.00 | 48.64 | 53.60 | 56.80 | 0.00 | - | 1 | 1 | 74.56% |
| DRI250117C00120000 | 2024-04-26 9:34AM EDT | 120.00 | 39.91 | 36.60 | 37.70 | 0.00 | - | 5 | 15 | 33.67% |
| DRI250117C00125000 | 2024-05-02 3:56PM EDT | 125.00 | 27.61 | 32.40 | 33.70 | 0.00 | - | 7 | 24 | 33.01% |
| DRI250117C00130000 | 2024-01-05 4:18PM EDT | 130.00 | 37.05 | 41.10 | 42.10 | 0.00 | - | 1 | 9 | 61.17% |
| DRI250117C00135000 | 2024-03-20 1:24PM EDT | 135.00 | 43.57 | 24.40 | 25.10 | 0.00 | - | 1 | 103 | 28.80% |
| DRI250117C00140000 | 2024-04-04 2:10PM EDT | 140.00 | 25.95 | 16.70 | 19.00 | 0.00 | - | 1 | 411 | 22.05% |
| DRI250117C00145000 | 2024-05-17 10:42AM EDT | 145.00 | 16.56 | 17.10 | 17.60 | +2.90 | +21.23% | 1 | 169 | 25.87% |
| DRI250117C00150000 | 2024-05-15 12:31PM EDT | 150.00 | 12.70 | 13.90 | 14.40 | 0.00 | - | 31 | 384 | 24.84% |
| DRI250117C00155000 | 2024-05-17 2:45PM EDT | 155.00 | 11.10 | 11.10 | 11.50 | +1.10 | +11.00% | 3 | 510 | 23.83% |
| DRI250117C00160000 | 2024-05-15 12:42PM EDT | 160.00 | 7.70 | 8.70 | 9.10 | 0.00 | - | 3 | 850 | 23.19% |
| DRI250117C00165000 | 2024-05-15 12:39PM EDT | 165.00 | 5.90 | 6.60 | 7.00 | 0.00 | - | 6 | 431 | 22.50% |
| DRI250117C00170000 | 2024-05-15 12:33PM EDT | 170.00 | 4.40 | 4.90 | 5.30 | 0.00 | - | 2 | 392 | 21.96% |
| DRI250117C00175000 | 2024-05-17 11:43AM EDT | 175.00 | 3.84 | 3.60 | 3.90 | +1.69 | +78.60% | 2 | 293 | 21.42% |
| DRI250117C00180000 | 2024-05-15 10:58AM EDT | 180.00 | 2.00 | 2.55 | 2.85 | 0.00 | - | 10 | 764 | 21.08% |
| DRI250117C00185000 | 2024-04-25 11:18AM EDT | 185.00 | 2.60 | 1.80 | 2.05 | 0.00 | - | 2 | 181 | 20.80% |
| DRI250117C00190000 | 2024-05-15 3:37PM EDT | 190.00 | 1.13 | 1.25 | 2.25 | 0.00 | - | 1 | 1,659 | 23.40% |
| DRI250117C00195000 | 2024-05-02 3:50PM EDT | 195.00 | 0.80 | 0.85 | 1.10 | 0.00 | - | 1 | 38 | 20.76% |
| DRI250117C00200000 | 2024-04-26 9:45AM EDT | 200.00 | 1.45 | 0.60 | 0.85 | 0.00 | - | 1 | 105 | 21.07% |
| DRI250117C00210000 | 2024-05-16 1:20PM EDT | 210.00 | 0.75 | 0.15 | 0.60 | 0.00 | - | 2 | 97 | 22.33% |
| DRI250117C00220000 | 2024-03-22 10:55AM EDT | 220.00 | 0.91 | 0.15 | 0.65 | 0.00 | - | 1 | 74 | 25.27% |
| DRI250117C00230000 | 2024-03-05 2:14PM EDT | 230.00 | 1.60 | 0.00 | 0.70 | 0.00 | - | 4 | 6 | 28.08% |
| DRI250117C00240000 | 2024-03-05 11:25AM EDT | 240.00 | 0.90 | 0.10 | 0.50 | 0.00 | - | 2 | 5 | 28.61% |
| DRI250117C00250000 | 2024-02-23 1:42PM EDT | 250.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 31.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI250117P00065000 | 2024-04-09 3:31PM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 57 | 49.90% |
| DRI250117P00070000 | 2023-10-20 11:07AM EDT | 70.00 | 1.00 | 0.00 | 0.85 | 0.00 | - | 3 | 746 | 56.57% |
| DRI250117P00075000 | 2023-12-15 1:38PM EDT | 75.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 5 | 36 | 51.54% |
| DRI250117P00080000 | 2024-04-11 11:27AM EDT | 80.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 4 | 316 | 44.24% |
| DRI250117P00085000 | 2024-01-10 12:42PM EDT | 85.00 | 0.70 | 0.10 | 1.75 | 0.00 | - | 2 | 3 | 51.90% |
| DRI250117P00090000 | 2024-04-17 2:51PM EDT | 90.00 | 0.55 | 0.15 | 0.90 | 0.00 | - | - | 2 | 40.98% |
| DRI250117P00095000 | 2024-03-27 9:50AM EDT | 95.00 | 0.45 | 0.25 | 0.90 | 0.00 | - | 3 | 15 | 37.45% |
| DRI250117P00100000 | 2024-05-06 9:41AM EDT | 100.00 | 0.80 | 0.40 | 1.25 | 0.00 | - | 15 | 307 | 36.76% |
| DRI250117P00105000 | 2024-02-14 1:16PM EDT | 105.00 | 1.25 | 0.55 | 1.45 | 0.00 | - | 10 | 88 | 34.61% |
| DRI250117P00110000 | 2024-04-16 11:12AM EDT | 110.00 | 1.45 | 0.90 | 1.20 | 0.00 | - | 380 | 492 | 29.76% |
| DRI250117P00115000 | 2024-03-27 11:33AM EDT | 115.00 | 1.15 | 1.30 | 1.45 | 0.00 | - | 10 | 135 | 27.98% |
| DRI250117P00120000 | 2024-04-01 3:44PM EDT | 120.00 | 1.35 | 2.10 | 2.35 | 0.00 | - | 23 | 447 | 28.74% |
| DRI250117P00125000 | 2024-05-17 11:43AM EDT | 125.00 | 2.35 | 2.15 | 2.40 | -0.30 | -11.32% | 2 | 66 | 25.51% |
| DRI250117P00130000 | 2024-05-13 11:58AM EDT | 130.00 | 3.88 | 2.80 | 3.10 | 0.00 | - | 1 | 1,604 | 24.41% |
| DRI250117P00135000 | 2024-05-16 11:39AM EDT | 135.00 | 4.50 | 3.70 | 4.00 | 0.00 | - | 1 | 827 | 23.38% |
| DRI250117P00140000 | 2024-05-13 11:40AM EDT | 140.00 | 6.30 | 4.90 | 5.40 | 0.00 | - | 2 | 3,436 | 23.03% |
| DRI250117P00145000 | 2024-05-15 12:57PM EDT | 145.00 | 7.50 | 6.40 | 6.70 | 0.00 | - | 2 | 483 | 21.78% |
| DRI250117P00150000 | 2024-05-14 1:09PM EDT | 150.00 | 10.60 | 8.00 | 8.50 | 0.00 | - | 61 | 580 | 20.97% |
| DRI250117P00155000 | 2024-05-17 2:22PM EDT | 155.00 | 10.80 | 8.70 | 10.60 | -2.50 | -18.80% | 2 | 257 | 20.06% |
| DRI250117P00160000 | 2024-05-17 9:48AM EDT | 160.00 | 14.01 | 12.60 | 13.10 | -0.48 | -3.31% | 28 | 268 | 19.19% |
| DRI250117P00165000 | 2024-05-07 9:40AM EDT | 165.00 | 19.78 | 15.60 | 17.90 | 0.00 | - | 1 | 316 | 22.31% |
| DRI250117P00170000 | 2024-05-17 9:40AM EDT | 170.00 | 20.48 | 18.00 | 21.10 | +2.71 | +15.25% | 1 | 55 | 21.55% |
| DRI250117P00175000 | 2024-05-01 11:11AM EDT | 175.00 | 26.20 | 22.00 | 23.30 | 0.00 | - | 1 | 119 | 17.29% |
| DRI250117P00180000 | 2024-03-26 12:48PM EDT | 180.00 | 20.80 | 24.10 | 26.00 | 0.00 | - | 1 | 348 | 7.23% |
| DRI250117P00185000 | 2024-03-19 11:21AM EDT | 185.00 | 19.30 | 31.10 | 34.40 | 0.00 | - | 29 | 29 | 24.84% |
| DRI250117P00190000 | 2024-03-27 11:18AM EDT | 190.00 | 26.80 | 32.50 | 34.70 | 0.00 | - | 1 | 0 | 0.00% |
| DRI250117P00195000 | 2023-07-26 10:33AM EDT | 195.00 | 31.50 | 40.90 | 41.60 | 0.00 | - | - | 19 | 18.16% |
| DRI250117P00200000 | 2023-08-30 3:45PM EDT | 200.00 | 44.00 | 57.20 | 58.30 | 0.00 | - | 1 | 10 | 51.18% |
| DRI250117P00210000 | 2023-09-05 3:33PM EDT | 210.00 | 59.80 | 69.10 | 71.10 | 0.00 | - | 2 | 2 | 60.48% |
| DRI250117P00220000 | 2023-04-20 2:35PM EDT | 220.00 | 70.50 | 56.50 | 60.90 | 0.00 | - | 1 | 0 | 0.00% |
