La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 508,43 +120,67 (+0,31 %) EUR/USD
1,0782 -0,0002 (-0,02 %) Gold future
2 371,30 +31,00 (+1,32 %) Bitcoin EUR
56 494,75 -1 197,65 (-2,08 %)
Darden Restaurants, Inc. (DRI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:54PM EDT. Marché ouvert.
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240517C00135000 | 2024-04-15 1:20PM EDT | 135.00 | 20.15 | 12.20 | 13.50 | 0.00 | - | 5 | 5 | 41.65% |
| DRI240517C00140000 | 2024-05-03 2:07PM EDT | 140.00 | 8.90 | 7.30 | 8.50 | 0.00 | - | 4 | 5 | 28.52% |
| DRI240517C00145000 | 2024-05-10 10:02AM EDT | 145.00 | 4.20 | 3.40 | 3.70 | +1.25 | +42.37% | 1 | 14 | 18.02% |
| DRI240517C00150000 | 2024-05-10 12:32PM EDT | 150.00 | 0.60 | 0.50 | 0.65 | +0.28 | +87.50% | 95 | 119 | 15.28% |
| DRI240517C00155000 | 2024-05-10 9:45AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 3 | 425 | 18.85% |
| DRI240517C00160000 | 2024-05-09 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 580 | 25.78% |
| DRI240517C00165000 | 2024-05-09 11:32AM EDT | 165.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 642 | 34.18% |
| DRI240517C00170000 | 2024-04-29 10:53AM EDT | 170.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 115 | 50.10% |
| DRI240517C00175000 | 2024-04-26 10:06AM EDT | 175.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 274 | 49.81% |
| DRI240517C00180000 | 2024-04-23 2:09PM EDT | 180.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 426 | 60.16% |
| DRI240517C00185000 | 2024-04-18 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 136 | 67.19% |
| DRI240517C00190000 | 2024-05-07 12:08PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 64.84% |
| DRI240517C00195000 | 2024-04-24 3:20PM EDT | 195.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 71.09% |
| DRI240517C00200000 | 2024-03-20 3:52PM EDT | 200.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | - | 1 | 86.91% |
| DRI240517C00210000 | 2024-03-20 10:57AM EDT | 210.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 1 | 98.83% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240517P00115000 | 2024-05-02 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 74.22% |
| DRI240517P00125000 | 2024-04-05 3:04PM EDT | 125.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 57.81% |
| DRI240517P00135000 | 2024-05-09 3:58PM EDT | 135.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 248 | 37.60% |
| DRI240517P00140000 | 2024-05-10 11:30AM EDT | 140.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 131 | 25.39% |
| DRI240517P00145000 | 2024-05-10 9:30AM EDT | 145.00 | 0.32 | 0.35 | 0.45 | -0.48 | -60.00% | 42 | 1,477 | 18.12% |
| DRI240517P00150000 | 2024-05-10 12:34PM EDT | 150.00 | 2.40 | 2.30 | 2.75 | -1.20 | -33.33% | 50 | 670 | 19.75% |
| DRI240517P00155000 | 2024-05-09 1:36PM EDT | 155.00 | 5.96 | 6.70 | 7.70 | -1.84 | -23.59% | 2 | 461 | 36.67% |
| DRI240517P00160000 | 2024-05-08 3:23PM EDT | 160.00 | 13.00 | 10.20 | 12.20 | 0.00 | - | 8 | 8 | 40.72% |
| DRI240517P00165000 | 2024-05-09 3:52PM EDT | 165.00 | 17.56 | 15.60 | 18.70 | 0.00 | - | 9 | 24 | 50.68% |
| DRI240517P00170000 | 2024-05-09 3:52PM EDT | 170.00 | 22.58 | 20.30 | 23.50 | 0.00 | - | 9 | 0 | 50.39% |
| DRI240517P00175000 | 2024-04-17 3:51PM EDT | 175.00 | 22.27 | 24.90 | 28.90 | 0.00 | - | 6 | 0 | 58.98% |
| DRI240517P00180000 | 2024-04-17 3:51PM EDT | 180.00 | 27.29 | 30.40 | 32.90 | 0.00 | - | - | 0 | 101.95% |
