Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.091,14 +268,20 (+0,43%)
Diageo plc (DEO)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
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 | 275.46% |
| DEO240719C00095000 | 2024-04-25 10:01AM EDT | 95.00 | 44.30 | 40.70 | 44.50 | 0.00 | - | - | 4 | 139.75% |
| DEO240719C00120000 | 2024-06-06 2:10PM EDT | 120.00 | 19.50 | 11.10 | 14.00 | 0.00 | - | 2 | 67 | 43.68% |
| DEO240719C00125000 | 2024-03-01 11:06AM EDT | 125.00 | 28.25 | 25.70 | 26.80 | 0.00 | - | 2 | 51 | 147.31% |
| DEO240719C00130000 | 2024-06-14 2:09PM EDT | 130.00 | 4.70 | 4.40 | 4.80 | -1.70 | -26.56% | 55 | 59 | 24.90% |
| DEO240719C00135000 | 2024-06-14 12:34PM EDT | 135.00 | 2.10 | 1.95 | 2.10 | -0.01 | -0.47% | 2 | 176 | 21.91% |
| DEO240719C00140000 | 2024-06-14 12:46PM EDT | 140.00 | 0.90 | 0.65 | 0.90 | +0.14 | +18.42% | 3 | 366 | 22.24% |
| DEO240719C00145000 | 2024-06-12 11:01AM EDT | 145.00 | 0.37 | 0.05 | 0.35 | 0.00 | - | 3 | 680 | 22.73% |
| DEO240719C00150000 | 2024-06-13 3:55PM EDT | 150.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 479 | 27.49% |
| DEO240719C00155000 | 2024-06-10 2:59PM EDT | 155.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 269 | 30.23% |
| DEO240719C00160000 | 2024-05-28 1:41PM EDT | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 265 | 33.20% |
| DEO240719C00165000 | 2024-06-13 10:00AM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 189 | 32.03% |
| DEO240719C00170000 | 2024-06-10 1:04PM EDT | 170.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 158 | 59.60% |
| DEO240719C00175000 | 2024-06-04 11:39AM EDT | 175.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 1 | 501 | 64.43% |
| DEO240719C00180000 | 2024-04-17 1:23PM EDT | 180.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 806 | 51.17% |
| DEO240719C00185000 | 2023-12-27 11:48AM EDT | 185.00 | 0.80 | 0.20 | 0.70 | 0.00 | - | 10 | 12 | 62.79% |
| DEO240719C00190000 | 2024-02-27 2:09PM EDT | 190.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 5 | 34 | 55.96% |
| DEO240719C00195000 | 2024-02-01 12:48PM EDT | 195.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | - | 13 | 62.79% |
| DEO240719C00200000 | 2024-02-21 1:41PM EDT | 200.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 22 | 87.45% |
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 | 62.21% |
| DEO240719P00095000 | 2023-11-20 4:48PM EDT | 95.00 | 0.57 | 0.00 | 2.60 | 0.00 | - | 5 | 6 | 82.62% |
| DEO240719P00100000 | 2024-01-19 10:31AM EDT | 100.00 | 0.60 | 0.10 | 0.45 | 0.00 | - | 1 | 3 | 50.88% |
| DEO240719P00105000 | 2024-05-31 10:08AM EDT | 105.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 10 | 17 | 59.60% |
| DEO240719P00110000 | 2024-06-12 10:22AM EDT | 110.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 3 | 166 | 33.55% |
| DEO240719P00115000 | 2024-06-13 1:35PM EDT | 115.00 | 0.21 | 0.15 | 0.35 | 0.00 | - | 2 | 51 | 29.93% |
| DEO240719P00120000 | 2024-06-10 3:07PM EDT | 120.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 8 | 88 | 24.59% |
| DEO240719P00125000 | 2024-06-14 10:22AM EDT | 125.00 | 1.20 | 0.95 | 1.10 | +0.25 | +26.32% | 54 | 247 | 21.97% |
| DEO240719P00130000 | 2024-06-14 2:55PM EDT | 130.00 | 2.33 | 2.25 | 2.40 | +0.10 | +4.48% | 27 | 527 | 19.62% |
| DEO240719P00135000 | 2024-06-14 2:32PM EDT | 135.00 | 4.90 | 4.70 | 5.00 | +0.20 | +4.26% | 33 | 728 | 18.35% |
| DEO240719P00140000 | 2024-06-14 3:18PM EDT | 140.00 | 8.62 | 8.50 | 10.80 | -0.08 | -0.92% | 6 | 812 | 33.94% |
| DEO240719P00145000 | 2024-06-10 12:56PM EDT | 145.00 | 12.00 | 12.90 | 13.70 | 0.00 | - | 2 | 172 | 21.39% |
| DEO240719P00150000 | 2024-06-13 3:20PM EDT | 150.00 | 18.63 | 17.90 | 20.50 | 0.00 | - | 74 | 0 | 47.90% |
| DEO240719P00155000 | 2024-05-28 11:01AM EDT | 155.00 | 20.80 | 22.50 | 23.90 | 0.00 | - | 13 | 1 | 36.06% |
| DEO240719P00160000 | 2024-06-06 3:39PM EDT | 160.00 | 20.90 | 26.50 | 30.30 | 0.00 | - | 7 | 0 | 59.35% |
| DEO240719P00165000 | 2024-06-06 3:39PM EDT | 165.00 | 25.92 | 31.40 | 35.30 | 0.00 | - | 7 | 0 | 65.32% |
| DEO240719P00170000 | 2024-06-13 3:55PM EDT | 170.00 | 38.32 | 36.40 | 40.30 | 0.00 | - | 6 | 6 | 70.95% |
| DEO240719P00175000 | 2024-06-13 3:55PM EDT | 175.00 | 43.35 | 41.80 | 45.30 | 0.00 | - | 6 | 0 | 76.27% |
| 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.