Mercados españoles cerrados

Diageo plc (DEO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
126,50-0,44 (-0,35%)
A partir del 11:43AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DEO240719C000750002024-04-09 3:11PM EDT75.0069.8066.5070.600.00-14401.98%
DEO240719C000950002024-04-25 10:01AM EDT95.0044.3040.7044.500.00--4221.51%
DEO240719C001200002024-06-06 2:10PM EDT120.0019.506.907.300.00-26724.73%
DEO240719C001250002024-06-20 11:46AM EDT125.003.053.103.40-4.67-60.49%25120.92%
DEO240719C001300002024-06-28 9:52AM EDT130.000.950.951.10-0.25-20.83%910219.61%
DEO240719C001350002024-06-28 10:09AM EDT135.000.290.200.35-0.08-21.62%848021.29%
DEO240719C001400002024-06-26 3:50PM EDT140.000.200.100.250.00-540627.20%
DEO240719C001450002024-06-28 9:30AM EDT145.000.100.050.15+0.05+100.00%168331.01%
DEO240719C001500002024-06-24 2:52PM EDT150.000.050.050.100.00-447934.77%
DEO240719C001550002024-06-27 11:19AM EDT155.000.050.000.050.00-1027436.52%
DEO240719C001600002024-06-27 12:33PM EDT160.000.040.000.000.00-225425.00%
DEO240719C001650002024-06-17 11:27AM EDT165.000.010.000.250.00-118851.95%
DEO240719C001700002024-06-10 1:04PM EDT170.000.050.002.150.00-115884.91%
DEO240719C001750002024-06-20 2:34PM EDT175.000.110.000.750.00-149973.19%
DEO240719C001800002024-04-17 1:23PM EDT180.000.400.000.400.00-180670.51%
DEO240719C001850002023-12-27 11:48AM EDT185.000.800.200.700.00-101285.69%
DEO240719C001900002024-02-27 2:09PM EDT190.000.370.000.300.00-53476.07%
DEO240719C001950002024-02-01 12:48PM EDT195.000.200.050.400.00--1384.86%
DEO240719C002000002024-02-21 1:41PM EDT200.000.200.002.150.00-122117.19%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DEO240719P000900002024-01-24 4:35PM EDT90.000.300.000.350.00-24870.80%
DEO240719P000950002023-11-20 4:48PM EDT95.000.570.002.600.00-5694.04%
DEO240719P001000002024-01-19 10:31AM EDT100.000.600.100.450.00-1355.96%
DEO240719P001050002024-05-31 10:08AM EDT105.000.050.002.150.00-101764.55%
DEO240719P001100002024-06-12 10:22AM EDT110.000.120.000.100.00-316630.18%
DEO240719P001150002024-06-28 10:16AM EDT115.000.150.050.300.00-208527.74%
DEO240719P001200002024-06-27 3:27PM EDT120.000.650.400.550.00-1613521.61%
DEO240719P001250002024-06-27 3:15PM EDT125.001.451.551.75-0.05-3.33%332019.73%
DEO240719P001300002024-06-28 11:19AM EDT130.004.374.305.00+0.47+12.05%960023.30%
DEO240719P001350002024-06-28 11:19AM EDT135.008.908.6010.40+1.60+21.92%277639.53%
DEO240719P001400002024-06-27 1:27PM EDT140.0013.2013.5014.100.00-6832434.01%
DEO240719P001450002024-06-27 3:10PM EDT145.0018.4818.1019.200.00-211443.77%
DEO240719P001500002024-06-13 3:20PM EDT150.0018.6323.5024.300.00-74053.13%
DEO240719P001550002024-06-27 3:10PM EDT155.0028.4827.4030.300.00-20150.15%
DEO240719P001600002024-06-06 3:39PM EDT160.0020.9032.5035.200.00-7056.20%
DEO240719P001650002024-06-06 3:39PM EDT165.0025.9237.2040.100.00-7053.71%
DEO240719P001700002024-06-13 3:55PM EDT170.0038.3242.4045.300.00-6067.33%
DEO240719P001750002024-06-13 3:55PM EDT175.0043.3547.1050.000.00-6055.27%
DEO240719P001800002024-01-02 10:44AM EDT180.0037.800.000.000.00-240.00%
DEO240719P001850002024-01-05 11:59AM EDT185.0042.6034.5039.100.00-110.00%
DEO240719P001950002024-01-17 12:41PM EDT195.0055.4047.1051.800.00--20.00%