Mercados españoles cerrados
IBEX 35
10.926,20 -25,30 (-0,23%) Euro Stoxx 50
4.887,97 -14,63 (-0,30%) Dólar/Euro
1,0718 +0,0009 (+0,09%) Petróleo Brent
86,42 +0,03 (+0,03%) Oro
2.338,30 +1,70 (+0,07%) Bitcoin EUR
56.805,63 -670,88 (-1,17%)
Diageo plc (DEO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:43AM EDT. Mercado abierto.
Opciones de comprapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240719C00075000 | 2024-04-09 3:11PM EDT | 75.00 | 69.80 | 66.50 | 70.60 | 0.00 | - | 1 | 4 | 401.98% |
| DEO240719C00095000 | 2024-04-25 10:01AM EDT | 95.00 | 44.30 | 40.70 | 44.50 | 0.00 | - | - | 4 | 221.51% |
| DEO240719C00120000 | 2024-06-06 2:10PM EDT | 120.00 | 19.50 | 6.90 | 7.30 | 0.00 | - | 2 | 67 | 24.73% |
| DEO240719C00125000 | 2024-06-20 11:46AM EDT | 125.00 | 3.05 | 3.10 | 3.40 | -4.67 | -60.49% | 2 | 51 | 20.92% |
| DEO240719C00130000 | 2024-06-28 9:52AM EDT | 130.00 | 0.95 | 0.95 | 1.10 | -0.25 | -20.83% | 9 | 102 | 19.61% |
| DEO240719C00135000 | 2024-06-28 10:09AM EDT | 135.00 | 0.29 | 0.20 | 0.35 | -0.08 | -21.62% | 8 | 480 | 21.29% |
| DEO240719C00140000 | 2024-06-26 3:50PM EDT | 140.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 5 | 406 | 27.20% |
| DEO240719C00145000 | 2024-06-28 9:30AM EDT | 145.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 1 | 683 | 31.01% |
| DEO240719C00150000 | 2024-06-24 2:52PM EDT | 150.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 479 | 34.77% |
| DEO240719C00155000 | 2024-06-27 11:19AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 274 | 36.52% |
| DEO240719C00160000 | 2024-06-27 12:33PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 254 | 25.00% |
| DEO240719C00165000 | 2024-06-17 11:27AM EDT | 165.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 188 | 51.95% |
| DEO240719C00170000 | 2024-06-10 1:04PM EDT | 170.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 158 | 84.91% |
| DEO240719C00175000 | 2024-06-20 2:34PM EDT | 175.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 499 | 73.19% |
| DEO240719C00180000 | 2024-04-17 1:23PM EDT | 180.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 806 | 70.51% |
| DEO240719C00185000 | 2023-12-27 11:48AM EDT | 185.00 | 0.80 | 0.20 | 0.70 | 0.00 | - | 10 | 12 | 85.69% |
| DEO240719C00190000 | 2024-02-27 2:09PM EDT | 190.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 5 | 34 | 76.07% |
| DEO240719C00195000 | 2024-02-01 12:48PM EDT | 195.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | - | 13 | 84.86% |
| DEO240719C00200000 | 2024-02-21 1:41PM EDT | 200.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 22 | 117.19% |
Opciones de ventapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DEO240719P00090000 | 2024-01-24 4:35PM EDT | 90.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 2 | 48 | 70.80% |
| DEO240719P00095000 | 2023-11-20 4:48PM EDT | 95.00 | 0.57 | 0.00 | 2.60 | 0.00 | - | 5 | 6 | 94.04% |
| DEO240719P00100000 | 2024-01-19 10:31AM EDT | 100.00 | 0.60 | 0.10 | 0.45 | 0.00 | - | 1 | 3 | 55.96% |
| DEO240719P00105000 | 2024-05-31 10:08AM EDT | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 17 | 64.55% |
| DEO240719P00110000 | 2024-06-12 10:22AM EDT | 110.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 3 | 166 | 30.18% |
| DEO240719P00115000 | 2024-06-28 10:16AM EDT | 115.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 20 | 85 | 27.74% |
| DEO240719P00120000 | 2024-06-27 3:27PM EDT | 120.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 16 | 135 | 21.61% |
| DEO240719P00125000 | 2024-06-27 3:15PM EDT | 125.00 | 1.45 | 1.55 | 1.75 | -0.05 | -3.33% | 3 | 320 | 19.73% |
| DEO240719P00130000 | 2024-06-28 11:19AM EDT | 130.00 | 4.37 | 4.30 | 5.00 | +0.47 | +12.05% | 9 | 600 | 23.30% |
| DEO240719P00135000 | 2024-06-28 11:19AM EDT | 135.00 | 8.90 | 8.60 | 10.40 | +1.60 | +21.92% | 2 | 776 | 39.53% |
| DEO240719P00140000 | 2024-06-27 1:27PM EDT | 140.00 | 13.20 | 13.50 | 14.10 | 0.00 | - | 68 | 324 | 34.01% |
| DEO240719P00145000 | 2024-06-27 3:10PM EDT | 145.00 | 18.48 | 18.10 | 19.20 | 0.00 | - | 21 | 14 | 43.77% |
| DEO240719P00150000 | 2024-06-13 3:20PM EDT | 150.00 | 18.63 | 23.50 | 24.30 | 0.00 | - | 74 | 0 | 53.13% |
| DEO240719P00155000 | 2024-06-27 3:10PM EDT | 155.00 | 28.48 | 27.40 | 30.30 | 0.00 | - | 20 | 1 | 50.15% |
| DEO240719P00160000 | 2024-06-06 3:39PM EDT | 160.00 | 20.90 | 32.50 | 35.20 | 0.00 | - | 7 | 0 | 56.20% |
| DEO240719P00165000 | 2024-06-06 3:39PM EDT | 165.00 | 25.92 | 37.20 | 40.10 | 0.00 | - | 7 | 0 | 53.71% |
| DEO240719P00170000 | 2024-06-13 3:55PM EDT | 170.00 | 38.32 | 42.40 | 45.30 | 0.00 | - | 6 | 0 | 67.33% |
| DEO240719P00175000 | 2024-06-13 3:55PM EDT | 175.00 | 43.35 | 47.10 | 50.00 | 0.00 | - | 6 | 0 | 55.27% |
| DEO240719P00180000 | 2024-01-02 10:44AM EDT | 180.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DEO240719P00185000 | 2024-01-05 11:59AM EDT | 185.00 | 42.60 | 34.50 | 39.10 | 0.00 | - | 1 | 1 | 0.00% |
| DEO240719P00195000 | 2024-01-17 12:41PM EDT | 195.00 | 55.40 | 47.10 | 51.80 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.