U.S. markets closed

Diageo plc (DEO)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
126.08-0.87 (-0.69%)
Al cierre: 04:00PM EDT
128.91 +2.83 (+2.24%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DEO250117C001000002024-05-23 3:32PM EDT100.0039.0031.3033.000.00--150.60%
DEO250117C001100002024-06-18 3:07PM EDT110.0022.4719.1019.700.00--227.39%
DEO250117C001200002024-06-28 2:43PM EDT120.0012.0012.0012.50-0.65-5.14%108125.00%
DEO250117C001250002024-06-28 3:16PM EDT125.009.108.909.80-0.55-5.70%415024.79%
DEO250117C001300002024-06-28 2:22PM EDT130.006.706.507.80-0.40-5.63%44525.32%
DEO250117C001350002024-06-27 3:02PM EDT135.004.904.605.10-0.01-0.20%110022.83%
DEO250117C001400002024-06-28 10:19AM EDT140.003.153.103.60-0.43-12.01%116322.47%
DEO250117C001450002024-06-27 9:48AM EDT145.002.301.952.50-0.25-9.80%27122.26%
DEO250117C001500002024-06-27 3:02PM EDT150.001.641.401.700.00-64822.10%
DEO250117C001550002024-06-25 1:33PM EDT155.001.590.901.200.00-456222.33%
DEO250117C001600002024-06-28 11:28AM EDT160.000.750.550.85-0.55-42.31%20822.60%
DEO250117C001650002024-05-20 9:39AM EDT165.002.620.600.900.00--325.04%
DEO250117C001700002024-06-18 2:37PM EDT170.000.600.000.700.00-3825.59%
DEO250117C001750002024-06-27 12:25PM EDT175.000.360.050.500.00-51125.64%
DEO250117C001800002024-06-27 11:08AM EDT180.000.250.000.850.00-1430.42%
DEO250117C001850002024-05-20 3:57PM EDT185.001.350.050.450.00--628.42%
DEO250117C001900002024-05-17 3:33PM EDT190.000.450.001.850.00-4440.42%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DEO250117P000900002024-06-13 12:12PM EDT90.000.400.100.950.00-2632.41%
DEO250117P000950002024-05-28 12:01PM EDT95.000.450.451.050.00-212128.98%
DEO250117P001000002024-06-28 3:47PM EDT100.001.101.001.10+0.10+10.00%62425.18%
DEO250117P001050002024-06-28 3:47PM EDT105.001.601.501.80+0.26+19.40%52024.78%
DEO250117P001100002024-06-28 9:30AM EDT110.002.402.252.60+0.12+5.26%12723.62%
DEO250117P001150002024-06-28 2:43PM EDT115.003.503.303.50+0.95+37.25%11021.86%
DEO250117P001200002024-06-28 2:43PM EDT120.005.004.805.20+0.20+4.17%312421.53%
DEO250117P001250002024-06-27 2:20PM EDT125.006.736.607.200.00-4711020.72%
DEO250117P001300002024-06-27 3:20PM EDT130.009.249.3010.000.00-24520.73%
DEO250117P001350002024-06-27 2:40PM EDT135.0012.6012.6014.80-0.10-0.79%244125.02%
DEO250117P001400002024-06-28 11:44AM EDT140.0016.3315.7018.60+0.99+6.45%226725.75%
DEO250117P001450002024-06-27 11:00AM EDT145.0019.2319.4023.000.00-16927.54%
DEO250117P001500002024-06-12 10:21AM EDT150.0018.2123.8027.600.00-122829.49%