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
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 434,89 -95,77 (-0,16 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240621C00100000 | 2023-09-25 10:55AM EDT | 100.00 | 44.30 | 44.30 | 45.60 | 0.00 | - | 1 | 1 | 0.00% |
| DRI240621C00120000 | 2024-02-28 3:40PM EDT | 120.00 | 51.57 | 46.90 | 49.40 | 0.00 | - | 64 | 30 | 170.12% |
| DRI240621C00125000 | 2023-09-25 10:16AM EDT | 125.00 | 24.20 | 23.90 | 24.70 | 0.00 | - | 8 | 8 | 0.00% |
| DRI240621C00130000 | 2024-05-14 11:46AM EDT | 130.00 | 19.85 | 23.80 | 26.60 | 0.00 | - | 5 | 60 | 61.07% |
| DRI240621C00135000 | 2024-05-09 3:38PM EDT | 135.00 | 13.30 | 19.70 | 21.10 | 0.00 | - | 6 | 68 | 47.80% |
| DRI240621C00140000 | 2024-05-09 12:11PM EDT | 140.00 | 10.30 | 15.10 | 16.70 | 0.00 | - | 1 | 70 | 43.51% |
| DRI240621C00145000 | 2024-05-17 12:09PM EDT | 145.00 | 11.00 | 10.70 | 11.10 | +1.70 | +18.28% | 7 | 718 | 30.01% |
| DRI240621C00150000 | 2024-05-17 3:39PM EDT | 150.00 | 7.05 | 6.90 | 7.30 | +1.65 | +30.56% | 107 | 215 | 27.30% |
| DRI240621C00155000 | 2024-05-17 3:53PM EDT | 155.00 | 3.99 | 3.90 | 4.20 | +1.19 | +42.50% | 66 | 271 | 24.90% |
| DRI240621C00160000 | 2024-05-17 3:22PM EDT | 160.00 | 1.91 | 1.85 | 2.05 | +0.56 | +41.48% | 38 | 972 | 23.11% |
| DRI240621C00165000 | 2024-05-17 12:03PM EDT | 165.00 | 0.79 | 0.70 | 0.80 | +0.21 | +36.21% | 12 | 400 | 21.60% |
| DRI240621C00170000 | 2024-05-15 3:59PM EDT | 170.00 | 0.28 | 0.25 | 0.35 | 0.00 | - | 14 | 811 | 22.17% |
| DRI240621C00175000 | 2024-05-17 12:22PM EDT | 175.00 | 0.16 | 0.05 | 0.30 | -0.02 | -11.11% | 1 | 599 | 26.07% |
| DRI240621C00180000 | 2024-05-14 9:30AM EDT | 180.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 187 | 29.44% |
| DRI240621C00185000 | 2024-04-23 3:46PM EDT | 185.00 | 0.35 | 0.05 | 1.00 | 0.00 | - | 1 | 86 | 45.26% |
| DRI240621C00190000 | 2024-05-13 9:43AM EDT | 190.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 58 | 49.93% |
| DRI240621C00195000 | 2024-04-04 12:00PM EDT | 195.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 58.62% |
| DRI240621C00200000 | 2024-03-20 11:00AM EDT | 200.00 | 1.07 | 0.00 | 0.20 | 0.00 | - | 3 | 9 | 43.02% |
| DRI240621C00210000 | 2024-03-18 10:02AM EDT | 210.00 | 0.43 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 49.51% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240621P00070000 | 2024-01-16 12:31PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 105.08% |
| DRI240621P00075000 | 2023-09-18 10:47AM EDT | 75.00 | 0.42 | 0.15 | 0.65 | 0.00 | - | - | 2 | 121.97% |
| DRI240621P00080000 | 2023-12-12 10:31AM EDT | 80.00 | 1.23 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 91.60% |
| DRI240621P00085000 | 2023-11-27 11:01AM EDT | 85.00 | 0.31 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 88.48% |
| DRI240621P00090000 | 2023-12-12 10:31AM EDT | 90.00 | 1.34 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 82.62% |
| DRI240621P00095000 | 2024-05-14 12:56PM EDT | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 66.99% |
| DRI240621P00100000 | 2024-05-16 9:30AM EDT | 100.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 5 | 8 | 71.88% |
| DRI240621P00105000 | 2024-05-09 9:30AM EDT | 105.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 76.51% |
| DRI240621P00110000 | 2024-05-06 2:12PM EDT | 110.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 64.99% |
| DRI240621P00115000 | 2024-05-16 11:42AM EDT | 115.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 36 | 43 | 49.37% |
| DRI240621P00120000 | 2024-04-24 9:30AM EDT | 120.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 11 | 44.82% |
| DRI240621P00125000 | 2024-05-17 2:05PM EDT | 125.00 | 0.10 | 0.10 | 0.30 | -0.25 | -71.43% | 24 | 413 | 39.94% |
| DRI240621P00130000 | 2024-05-17 10:50AM EDT | 130.00 | 0.27 | 0.20 | 0.35 | -0.13 | -32.50% | 20 | 862 | 34.74% |
| DRI240621P00135000 | 2024-05-17 3:19PM EDT | 135.00 | 0.40 | 0.30 | 0.45 | -0.15 | -27.27% | 10 | 1,506 | 30.08% |
| DRI240621P00140000 | 2024-05-17 2:00PM EDT | 140.00 | 0.76 | 0.55 | 0.70 | -0.12 | -13.64% | 504 | 770 | 26.54% |
| DRI240621P00145000 | 2024-05-17 1:06PM EDT | 145.00 | 1.30 | 1.10 | 1.40 | -0.50 | -27.78% | 18 | 2,406 | 25.03% |
| DRI240621P00150000 | 2024-05-17 12:17PM EDT | 150.00 | 2.43 | 2.25 | 2.45 | -0.97 | -28.53% | 19 | 624 | 22.41% |
| DRI240621P00155000 | 2024-05-17 2:21PM EDT | 155.00 | 4.50 | 4.20 | 4.90 | -3.00 | -40.00% | 11 | 264 | 23.30% |
| DRI240621P00160000 | 2024-05-13 2:02PM EDT | 160.00 | 12.00 | 5.70 | 8.40 | 0.00 | - | 6 | 201 | 25.22% |
| DRI240621P00165000 | 2024-05-16 10:09AM EDT | 165.00 | 13.49 | 10.90 | 11.70 | 0.00 | - | 3 | 12 | 20.70% |
| DRI240621P00170000 | 2024-05-15 3:10PM EDT | 170.00 | 19.00 | 15.30 | 17.90 | 0.00 | - | 54 | 17 | 36.88% |
| DRI240621P00175000 | 2024-05-08 3:37PM EDT | 175.00 | 27.78 | 19.50 | 23.00 | 0.00 | - | 12 | 0 | 43.95% |
| DRI240621P00180000 | 2024-05-08 3:37PM EDT | 180.00 | 32.80 | 25.20 | 27.10 | 0.00 | - | 12 | 0 | 41.44% |
| DRI240621P00185000 | 2024-04-17 3:51PM EDT | 185.00 | 31.83 | 30.50 | 32.50 | 0.00 | - | 2 | 0 | 50.64% |
