Mercados españoles cerrados en 20 mins

Diageo plc (DEO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
126,29-0,66 (-0,52%)
A partir del 11:10AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DEO250117C001000002024-05-23 3:32PM EDT100.0039.0031.3033.000.00--149.85%
DEO250117C001100002024-06-18 3:07PM EDT110.0022.4718.8021.000.00--231.29%
DEO250117C001200002024-06-28 10:48AM EDT120.0012.7012.3012.80+0.05+0.40%88125.40%
DEO250117C001250002024-06-27 2:33PM EDT125.009.109.209.70-0.55-5.70%115024.15%
DEO250117C001300002024-06-28 10:42AM EDT130.006.896.607.20-0.21-2.96%14523.40%
DEO250117C001350002024-06-27 3:02PM EDT135.004.904.605.20-0.01-0.20%110022.83%
DEO250117C001400002024-06-28 10:19AM EDT140.003.153.003.70-0.43-12.01%116322.53%
DEO250117C001450002024-06-27 9:48AM EDT145.002.212.102.55-0.34-13.33%17122.22%
DEO250117C001500002024-06-27 3:02PM EDT150.001.641.401.700.00-64821.90%
DEO250117C001550002024-06-25 1:33PM EDT155.001.590.851.200.00-456222.14%
DEO250117C001600002024-06-20 11:50AM EDT160.001.300.751.500.00-1826.04%
DEO250117C001650002024-05-20 9:39AM EDT165.002.620.600.900.00--324.85%
DEO250117C001700002024-06-18 2:37PM EDT170.000.600.000.600.00-3824.59%
DEO250117C001750002024-06-27 12:25PM EDT175.000.360.050.500.00-51125.46%
DEO250117C001800002024-06-27 11:08AM EDT180.000.250.000.650.00-1428.59%
DEO250117C001850002024-05-20 3:57PM EDT185.001.350.050.450.00--628.25%
DEO250117C001900002024-05-17 3:33PM EDT190.000.450.001.850.00-4440.19%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DEO250117P000900002024-06-13 12:12PM EDT90.000.400.050.950.00-2632.45%
DEO250117P000950002024-05-28 12:01PM EDT95.000.450.451.050.00-212129.03%
DEO250117P001000002024-06-27 3:01PM EDT100.001.000.951.200.00-132425.88%
DEO250117P001050002024-06-18 12:08PM EDT105.001.341.451.700.00-12024.38%
DEO250117P001100002024-06-28 9:30AM EDT110.002.402.152.40+0.12+5.26%12722.94%
DEO250117P001150002024-06-24 9:48AM EDT115.002.553.203.500.00-21021.99%
DEO250117P001200002024-06-28 9:49AM EDT120.004.854.604.90+0.05+1.04%212420.83%
DEO250117P001250002024-06-27 2:20PM EDT125.006.736.506.800.00-4711019.85%
DEO250117P001300002024-06-27 3:20PM EDT130.009.248.909.400.00-24519.39%
DEO250117P001350002024-06-27 2:40PM EDT135.0012.7011.4014.200.00-14123.66%
DEO250117P001400002024-06-28 10:10AM EDT140.0016.7115.9016.50+1.37+8.93%126719.71%
DEO250117P001450002024-06-27 11:00AM EDT145.0019.2319.4021.800.00-16924.10%
DEO250117P001500002024-06-12 10:21AM EDT150.0018.2124.0026.800.00-122827.23%