Diageo plc (DEO)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO250117C00100000 | 2024-05-23 3:32PM EDT | 100.00 | 39.00 | 31.30 | 33.00 | 0.00 | - | - | 1 | 50.60% |
| DEO250117C00110000 | 2024-06-18 3:07PM EDT | 110.00 | 22.47 | 19.10 | 19.70 | 0.00 | - | - | 2 | 27.39% |
| DEO250117C00120000 | 2024-06-28 2:43PM EDT | 120.00 | 12.00 | 12.00 | 12.50 | -0.65 | -5.14% | 10 | 81 | 25.00% |
| DEO250117C00125000 | 2024-06-28 3:16PM EDT | 125.00 | 9.10 | 8.90 | 9.80 | -0.55 | -5.70% | 4 | 150 | 24.79% |
| DEO250117C00130000 | 2024-06-28 2:22PM EDT | 130.00 | 6.70 | 6.50 | 7.80 | -0.40 | -5.63% | 4 | 45 | 25.32% |
| DEO250117C00135000 | 2024-06-27 3:02PM EDT | 135.00 | 4.90 | 4.60 | 5.10 | -0.01 | -0.20% | 1 | 100 | 22.83% |
| DEO250117C00140000 | 2024-06-28 10:19AM EDT | 140.00 | 3.15 | 3.10 | 3.60 | -0.43 | -12.01% | 1 | 163 | 22.47% |
| DEO250117C00145000 | 2024-06-27 9:48AM EDT | 145.00 | 2.30 | 1.95 | 2.50 | -0.25 | -9.80% | 2 | 71 | 22.26% |
| DEO250117C00150000 | 2024-06-27 3:02PM EDT | 150.00 | 1.64 | 1.40 | 1.70 | 0.00 | - | 6 | 48 | 22.10% |
| DEO250117C00155000 | 2024-06-25 1:33PM EDT | 155.00 | 1.59 | 0.90 | 1.20 | 0.00 | - | 45 | 62 | 22.33% |
| DEO250117C00160000 | 2024-06-28 11:28AM EDT | 160.00 | 0.75 | 0.55 | 0.85 | -0.55 | -42.31% | 20 | 8 | 22.60% |
| DEO250117C00165000 | 2024-05-20 9:39AM EDT | 165.00 | 2.62 | 0.60 | 0.90 | 0.00 | - | - | 3 | 25.04% |
| DEO250117C00170000 | 2024-06-18 2:37PM EDT | 170.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 3 | 8 | 25.59% |
| DEO250117C00175000 | 2024-06-27 12:25PM EDT | 175.00 | 0.36 | 0.05 | 0.50 | 0.00 | - | 5 | 11 | 25.64% |
| DEO250117C00180000 | 2024-06-27 11:08AM EDT | 180.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 4 | 30.42% |
| DEO250117C00185000 | 2024-05-20 3:57PM EDT | 185.00 | 1.35 | 0.05 | 0.45 | 0.00 | - | - | 6 | 28.42% |
| DEO250117C00190000 | 2024-05-17 3:33PM EDT | 190.00 | 0.45 | 0.00 | 1.85 | 0.00 | - | 4 | 4 | 40.42% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO250117P00090000 | 2024-06-13 12:12PM EDT | 90.00 | 0.40 | 0.10 | 0.95 | 0.00 | - | 2 | 6 | 32.41% |
| DEO250117P00095000 | 2024-05-28 12:01PM EDT | 95.00 | 0.45 | 0.45 | 1.05 | 0.00 | - | 21 | 21 | 28.98% |
| DEO250117P00100000 | 2024-06-28 3:47PM EDT | 100.00 | 1.10 | 1.00 | 1.10 | +0.10 | +10.00% | 6 | 24 | 25.18% |
| DEO250117P00105000 | 2024-06-28 3:47PM EDT | 105.00 | 1.60 | 1.50 | 1.80 | +0.26 | +19.40% | 5 | 20 | 24.78% |
| DEO250117P00110000 | 2024-06-28 9:30AM EDT | 110.00 | 2.40 | 2.25 | 2.60 | +0.12 | +5.26% | 1 | 27 | 23.62% |
| DEO250117P00115000 | 2024-06-28 2:43PM EDT | 115.00 | 3.50 | 3.30 | 3.50 | +0.95 | +37.25% | 1 | 10 | 21.86% |
| DEO250117P00120000 | 2024-06-28 2:43PM EDT | 120.00 | 5.00 | 4.80 | 5.20 | +0.20 | +4.17% | 3 | 124 | 21.53% |
| DEO250117P00125000 | 2024-06-27 2:20PM EDT | 125.00 | 6.73 | 6.60 | 7.20 | 0.00 | - | 47 | 110 | 20.72% |
| DEO250117P00130000 | 2024-06-27 3:20PM EDT | 130.00 | 9.24 | 9.30 | 10.00 | 0.00 | - | 2 | 45 | 20.73% |
| DEO250117P00135000 | 2024-06-27 2:40PM EDT | 135.00 | 12.60 | 12.60 | 14.80 | -0.10 | -0.79% | 24 | 41 | 25.02% |
| DEO250117P00140000 | 2024-06-28 11:44AM EDT | 140.00 | 16.33 | 15.70 | 18.60 | +0.99 | +6.45% | 22 | 67 | 25.75% |
| DEO250117P00145000 | 2024-06-27 11:00AM EDT | 145.00 | 19.23 | 19.40 | 23.00 | 0.00 | - | 1 | 69 | 27.54% |
| DEO250117P00150000 | 2024-06-12 10:21AM EDT | 150.00 | 18.21 | 23.80 | 27.60 | 0.00 | - | 12 | 28 | 29.49% |
© 2024 Yahoo. Todos los derechos reservados.