La bourse ferme dans 5 h 28 min
CAC 40
7 986,24 -71,56 (-0,89 %) Euro Stoxx 50
4 995,41 -34,94 (-0,69 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0852 -0,0008 (-0,08 %) Gold future
2 345,90 -10,60 (-0,45 %) Bitcoin EUR
62 516,39 -417,08 (-0,66 %)
Darden Restaurants, Inc. (DRI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI260116C00070000 | 2024-05-01 9:39AM EDT | 70.00 | 82.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DRI260116C00080000 | 2024-05-17 10:59AM EDT | 80.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DRI260116C00090000 | 2023-12-08 3:13PM EDT | 90.00 | 70.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DRI260116C00100000 | 2024-01-08 1:47PM EDT | 100.00 | 63.40 | 67.90 | 70.40 | 0.00 | - | - | 2 | 66.63% |
| DRI260116C00120000 | 2023-11-06 2:49PM EDT | 120.00 | 40.72 | 46.10 | 49.30 | 0.00 | - | - | 1 | 49.50% |
| DRI260116C00130000 | 2023-11-09 3:56PM EDT | 130.00 | 32.24 | 38.40 | 42.00 | 0.00 | - | - | 5 | 45.74% |
| DRI260116C00140000 | 2023-11-01 10:50AM EDT | 140.00 | 27.10 | 33.30 | 35.50 | 0.00 | - | 14 | 14 | 42.86% |
| DRI260116C00145000 | 2024-05-13 10:41AM EDT | 145.00 | 21.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DRI260116C00150000 | 2024-04-18 10:38AM EDT | 150.00 | 22.70 | 21.20 | 22.30 | 0.00 | - | 2 | 5 | 30.55% |
| DRI260116C00155000 | 2024-05-16 12:35PM EDT | 155.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DRI260116C00160000 | 2024-05-02 1:46PM EDT | 160.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DRI260116C00165000 | 2024-05-22 9:51AM EDT | 165.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DRI260116C00170000 | 2024-05-15 11:19AM EDT | 170.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DRI260116C00175000 | 2024-03-21 11:07AM EDT | 175.00 | 17.40 | 11.60 | 12.20 | 0.00 | - | 5 | 31 | 28.23% |
| DRI260116C00180000 | 2024-05-22 9:51AM EDT | 180.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DRI260116C00185000 | 2024-03-11 10:06AM EDT | 185.00 | 17.20 | 10.00 | 10.60 | 0.00 | - | 4 | 5 | 29.34% |
| DRI260116C00190000 | 2024-04-22 10:39AM EDT | 190.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DRI260116C00195000 | 2024-05-23 11:10AM EDT | 195.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DRI260116C00200000 | 2024-05-20 10:24AM EDT | 200.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DRI260116C00210000 | 2024-01-03 10:44AM EDT | 210.00 | 6.28 | 6.40 | 7.40 | 0.00 | - | 2 | 2 | 31.23% |
| DRI260116C00220000 | 2024-03-21 9:46AM EDT | 220.00 | 5.14 | 2.65 | 3.20 | 0.00 | - | 1 | 11 | 25.43% |
| DRI260116C00250000 | 2024-03-21 9:46AM EDT | 250.00 | 2.05 | 0.95 | 1.30 | 0.00 | - | 1 | 4 | 24.93% |
| DRI260116C00260000 | 2024-03-21 10:40AM EDT | 260.00 | 1.71 | 0.65 | 1.00 | 0.00 | - | - | 1 | 25.01% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI260116P00070000 | 2024-05-24 1:02PM EDT | 70.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DRI260116P00075000 | 2024-05-07 10:31AM EDT | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DRI260116P00085000 | 2024-01-24 11:07AM EDT | 85.00 | 1.70 | 0.90 | 2.20 | 0.00 | - | 1 | 13 | 33.66% |
| DRI260116P00095000 | 2023-11-01 10:02AM EDT | 95.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 14 | 11 | 6.25% |
| DRI260116P00100000 | 2024-02-08 10:30AM EDT | 100.00 | 2.90 | 2.10 | 2.50 | 0.00 | - | 1 | 2 | 26.58% |
| DRI260116P00105000 | 2023-12-13 11:40AM EDT | 105.00 | 3.82 | 3.50 | 4.00 | 0.00 | - | 1 | 1 | 28.13% |
| DRI260116P00110000 | 2024-02-14 11:06AM EDT | 110.00 | 4.10 | 3.00 | 3.40 | 0.00 | - | 2 | 18 | 23.97% |
| DRI260116P00115000 | 2024-02-16 11:41AM EDT | 115.00 | 4.30 | 1.25 | 4.00 | 0.00 | - | 8 | 8 | 22.80% |
| DRI260116P00120000 | 2024-04-22 10:39AM EDT | 120.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DRI260116P00125000 | 2024-05-15 9:32AM EDT | 125.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DRI260116P00130000 | 2024-05-17 12:54PM EDT | 130.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DRI260116P00135000 | 2024-01-22 4:33PM EDT | 135.00 | 8.67 | 7.00 | 7.90 | 0.00 | - | 1 | 1 | 18.78% |
| DRI260116P00140000 | 2024-05-20 10:12AM EDT | 140.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DRI260116P00145000 | 2024-05-28 11:06AM EDT | 145.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.39% |
| DRI260116P00150000 | 2024-02-22 1:26PM EDT | 150.00 | 11.00 | 10.10 | 14.10 | 0.00 | - | 1 | 8 | 17.44% |
| DRI260116P00155000 | 2023-09-13 9:41AM EDT | 155.00 | 23.20 | 27.80 | 29.30 | 0.00 | - | - | 4 | 33.63% |
| DRI260116P00160000 | 2024-03-27 10:01AM EDT | 160.00 | 15.30 | 17.60 | 18.20 | 0.00 | - | 1 | 1 | 14.56% |
| DRI260116P00165000 | 2024-01-04 11:01AM EDT | 165.00 | 20.30 | 17.00 | 17.80 | 0.00 | - | 4 | 4 | 7.80% |
| DRI260116P00170000 | 2024-04-11 10:02AM EDT | 170.00 | 24.32 | 27.00 | 30.00 | 0.00 | - | 5 | 8 | 21.05% |
| DRI260116P00175000 | 2024-02-02 4:38PM EDT | 175.00 | 21.90 | 19.30 | 20.40 | 0.00 | - | 4 | 18 | 0.00% |
| DRI260116P00180000 | 2024-03-21 10:58AM EDT | 180.00 | 25.40 | 29.50 | 34.50 | 0.00 | - | - | 30 | 15.55% |
| DRI260116P00195000 | 2023-11-14 12:24PM EDT | 195.00 | 42.69 | 34.50 | 39.00 | 0.00 | - | - | 4 | 0.00% |
| DRI260116P00240000 | 2023-12-22 12:23PM EDT | 240.00 | 79.60 | 76.00 | 80.50 | 0.00 | - | 1 | 0 | 0.00% |
