Mercados españoles cerrados en 1 hr 5 mins
IBEX 35
10.921,30 -179,50 (-1,62%) Euro Stoxx 50
4.953,48 -27,61 (-0,55%) Dólar/Euro
1,0717 -0,0008 (-0,08%) Petróleo Brent
87,52 -0,88 (-1,00%) Oro
2.312,60 -45,10 (-1,91%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Dollar General Corporation (DG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:25AM EDT. Mercado abierto.
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240517C00055000 | 2024-02-13 2:35PM EDT | 55.00 | 77.75 | 92.85 | 96.75 | 0.00 | - | 10 | 5 | 491.26% |
| DG240517C00060000 | 2024-01-16 12:08PM EDT | 60.00 | 79.00 | 73.20 | 76.85 | 0.00 | - | 1 | 1 | 0.00% |
| DG240517C00070000 | 2023-10-17 12:53PM EDT | 70.00 | 48.90 | 49.20 | 50.10 | 0.00 | - | 1 | 3 | 0.00% |
| DG240517C00075000 | 2024-02-07 10:59AM EDT | 75.00 | 60.77 | 81.25 | 84.80 | 0.00 | - | 2 | 6 | 484.03% |
| DG240517C00080000 | 2024-01-02 11:25AM EDT | 80.00 | 61.05 | 54.90 | 58.90 | 0.00 | - | 1 | 12 | 0.00% |
| DG240517C00085000 | 2024-01-02 12:05PM EDT | 85.00 | 56.50 | 50.10 | 54.05 | 0.00 | - | 1 | 4 | 0.00% |
| DG240517C00090000 | 2023-11-30 11:42AM EDT | 90.00 | 42.29 | 45.80 | 49.20 | 0.00 | - | 2 | 5 | 0.00% |
| DG240517C00095000 | 2024-03-14 9:34AM EDT | 95.00 | 69.19 | 51.55 | 54.35 | 0.00 | - | 3 | 109 | 233.11% |
| DG240517C00100000 | 2024-04-15 3:42PM EDT | 100.00 | 45.50 | 38.40 | 42.35 | 0.00 | - | 20 | 294 | 66.99% |
| DG240517C00105000 | 2024-03-15 12:46PM EDT | 105.00 | 47.75 | 41.80 | 45.35 | 0.00 | - | 3 | 167 | 200.51% |
| DG240517C00110000 | 2024-04-29 10:07AM EDT | 110.00 | 30.22 | 28.55 | 32.25 | 0.00 | - | 2 | 473 | 52.34% |
| DG240517C00115000 | 2024-04-26 10:43AM EDT | 115.00 | 28.79 | 24.30 | 27.25 | 0.00 | - | 1 | 119 | 59.08% |
| DG240517C00120000 | 2024-04-08 12:16PM EDT | 120.00 | 38.00 | 18.65 | 22.30 | 0.00 | - | 3 | 71 | 74.71% |
| DG240517C00125000 | 2024-04-26 10:43AM EDT | 125.00 | 19.15 | 15.65 | 16.75 | 0.00 | - | 1 | 237 | 54.37% |
| DG240517C00130000 | 2024-04-25 2:19PM EDT | 130.00 | 13.60 | 11.10 | 11.75 | 0.00 | - | 1 | 681 | 41.75% |
| DG240517C00132000 | 2024-04-26 1:47PM EDT | 132.00 | 11.42 | 9.50 | 9.85 | 0.00 | - | 2 | 3 | 37.65% |
| DG240517C00135000 | 2024-04-29 12:36PM EDT | 135.00 | 6.90 | 6.75 | 7.60 | 0.00 | - | 1 | 377 | 36.52% |
| DG240517C00136000 | 2024-04-29 12:50PM EDT | 136.00 | 5.95 | 6.45 | 6.70 | 0.00 | - | 7 | 7 | 34.33% |
| DG240517C00137000 | 2024-04-29 10:17AM EDT | 137.00 | 6.00 | 5.85 | 6.00 | 0.00 | - | 1 | 2 | 33.70% |
| DG240517C00138000 | 2024-04-29 2:55PM EDT | 138.00 | 5.55 | 5.20 | 5.50 | 0.00 | - | 8 | 9 | 34.47% |
| DG240517C00139000 | 2024-04-29 12:48PM EDT | 139.00 | 3.95 | 4.55 | 4.80 | 0.00 | - | 23 | 15 | 33.26% |
| DG240517C00140000 | 2024-04-30 10:04AM EDT | 140.00 | 3.85 | 3.95 | 4.15 | -0.70 | -15.38% | 3 | 2,031 | 32.18% |
| DG240517C00141000 | 2024-04-30 9:37AM EDT | 141.00 | 3.73 | 3.50 | 3.65 | +0.23 | +6.57% | 3 | 35 | 32.01% |
| DG240517C00142000 | 2024-04-29 11:24AM EDT | 142.00 | 3.25 | 3.05 | 3.25 | 0.00 | - | 14 | 32 | 32.32% |
| DG240517C00143000 | 2024-04-29 3:59PM EDT | 143.00 | 2.43 | 2.57 | 2.77 | -0.52 | -17.63% | 9 | 201 | 31.67% |
| DG240517C00144000 | 2024-04-29 2:08PM EDT | 144.00 | 2.04 | 2.19 | 2.30 | 0.00 | - | 4 | 59 | 30.74% |
| DG240517C00145000 | 2024-04-29 3:56PM EDT | 145.00 | 2.21 | 1.89 | 2.01 | 0.00 | - | 101 | 1,000 | 31.01% |
| DG240517C00146000 | 2024-04-30 9:48AM EDT | 146.00 | 1.58 | 1.53 | 1.63 | +0.19 | +13.67% | 1 | 460 | 30.14% |
| DG240517C00147000 | 2024-04-29 11:00AM EDT | 147.00 | 1.42 | 1.31 | 1.43 | 0.00 | - | 3 | 51 | 30.62% |
| DG240517C00148000 | 2024-04-29 2:56PM EDT | 148.00 | 1.24 | 1.08 | 1.19 | 0.00 | - | 20 | 106 | 30.42% |
| DG240517C00149000 | 2024-04-29 2:08PM EDT | 149.00 | 0.84 | 0.88 | 0.98 | 0.00 | - | 19 | 45 | 30.20% |
| DG240517C00150000 | 2024-04-30 10:09AM EDT | 150.00 | 0.77 | 0.69 | 0.77 | -0.05 | -5.75% | 1 | 4,889 | 29.61% |
| DG240517C00152500 | 2024-04-29 2:54PM EDT | 152.50 | 0.49 | 0.40 | 0.49 | 0.00 | - | 13 | 1,561 | 29.98% |
| DG240517C00155000 | 2024-04-30 9:33AM EDT | 155.00 | 0.33 | 0.23 | 0.28 | +0.05 | +17.86% | 2 | 1,432 | 29.74% |
| DG240517C00157500 | 2024-04-29 10:12AM EDT | 157.50 | 0.18 | 0.12 | 0.17 | 0.00 | - | 1 | 77 | 30.13% |
| DG240517C00160000 | 2024-04-29 3:05PM EDT | 160.00 | 0.11 | 0.06 | 0.11 | 0.00 | - | 51 | 3,460 | 30.96% |
| DG240517C00162500 | 2024-04-26 9:42AM EDT | 162.50 | 0.12 | 0.03 | 0.08 | 0.00 | - | 1 | 3 | 32.23% |
| DG240517C00165000 | 2024-04-29 11:42AM EDT | 165.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 9 | 2,390 | 33.59% |
| DG240517C00170000 | 2024-04-30 9:49AM EDT | 170.00 | 0.05 | 0.00 | 0.23 | +0.01 | +25.00% | 1 | 1,807 | 47.85% |
| DG240517C00175000 | 2024-04-29 11:47AM EDT | 175.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 691 | 43.75% |
| DG240517C00180000 | 2024-04-23 2:10PM EDT | 180.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 5 | 661 | 54.30% |
| DG240517C00185000 | 2024-04-29 11:47AM EDT | 185.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 1 | 102 | 59.18% |
| DG240517C00190000 | 2024-04-12 1:08PM EDT | 190.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 56.06% |
| DG240517C00195000 | 2024-04-10 9:30AM EDT | 195.00 | 0.01 | 0.00 | 0.76 | 0.00 | - | 1 | 62 | 80.57% |
| DG240517C00200000 | 2024-04-12 9:49AM EDT | 200.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 67.38% |
| DG240517C00210000 | 2024-04-26 3:33PM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 81 | 63.28% |
| DG240517C00220000 | 2024-03-18 3:34PM EDT | 220.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 73.44% |
| DG240517C00230000 | 2024-03-13 3:39PM EDT | 230.00 | 0.21 | 0.00 | 2.13 | 0.00 | - | - | 2 | 133.98% |
| DG240517C00240000 | 2024-03-14 9:31AM EDT | 240.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 142.58% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240517P00055000 | 2024-03-15 10:42AM EDT | 55.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | - | 1 | 179.69% |
| DG240517P00060000 | 2024-01-17 4:27PM EDT | 60.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 2 | 24 | 167.58% |
| DG240517P00065000 | 2024-03-07 11:27AM EDT | 65.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 6 | 26 | 176.95% |
| DG240517P00070000 | 2024-04-25 10:48AM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 130.08% |
| DG240517P00075000 | 2024-03-13 10:31AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 78 | 117.97% |
| DG240517P00080000 | 2024-04-15 1:04PM EDT | 80.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 114 | 114.26% |
| DG240517P00085000 | 2024-04-12 3:29PM EDT | 85.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 112 | 103.13% |
| DG240517P00090000 | 2024-04-04 9:55AM EDT | 90.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 386 | 83.20% |
| DG240517P00095000 | 2024-04-25 11:10AM EDT | 95.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 186 | 76.95% |
| DG240517P00100000 | 2024-04-19 2:42PM EDT | 100.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 10 | 328 | 73.63% |
| DG240517P00105000 | 2024-04-16 9:51AM EDT | 105.00 | 0.09 | 0.00 | 0.29 | 0.00 | - | 1 | 364 | 65.04% |
| DG240517P00110000 | 2024-04-26 9:39AM EDT | 110.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 20 | 412 | 50.20% |
| DG240517P00115000 | 2024-04-29 1:14PM EDT | 115.00 | 0.12 | 0.06 | 0.11 | 0.00 | - | 1 | 352 | 44.92% |
| DG240517P00120000 | 2024-04-29 2:37PM EDT | 120.00 | 0.16 | 0.13 | 0.18 | 0.00 | - | 11 | 1,672 | 39.94% |
| DG240517P00125000 | 2024-04-29 3:25PM EDT | 125.00 | 0.29 | 0.27 | 0.32 | 0.00 | - | 64 | 1,332 | 35.21% |
| DG240517P00130000 | 2024-04-30 10:00AM EDT | 130.00 | 0.72 | 0.61 | 0.69 | -0.01 | -1.37% | 5 | 1,399 | 31.93% |
| DG240517P00132000 | 2024-04-29 2:17PM EDT | 132.00 | 1.02 | 0.88 | 0.95 | 0.00 | - | 5 | 29 | 30.84% |
| DG240517P00133000 | 2024-04-29 3:40PM EDT | 133.00 | 1.07 | 1.04 | 1.12 | 0.00 | - | 11 | 30 | 30.35% |
| DG240517P00134000 | 2024-04-29 2:17PM EDT | 134.00 | 1.43 | 1.27 | 1.34 | 0.00 | - | 1 | 6 | 30.14% |
| DG240517P00135000 | 2024-04-30 10:00AM EDT | 135.00 | 1.65 | 1.46 | 1.57 | +0.24 | +17.02% | 22 | 1,513 | 29.71% |
| DG240517P00136000 | 2024-04-29 9:59AM EDT | 136.00 | 2.00 | 1.71 | 1.81 | 0.00 | - | 10 | 13 | 29.05% |
| DG240517P00137000 | 2024-04-29 2:51PM EDT | 137.00 | 2.05 | 2.00 | 2.13 | 0.00 | - | 7 | 20 | 28.83% |
| DG240517P00138000 | 2024-04-29 2:00PM EDT | 138.00 | 2.68 | 2.39 | 2.48 | 0.00 | - | 6 | 21 | 28.50% |
| DG240517P00139000 | 2024-04-29 3:41PM EDT | 139.00 | 2.75 | 2.82 | 2.93 | 0.00 | - | 9 | 19 | 28.66% |
| DG240517P00140000 | 2024-04-30 9:55AM EDT | 140.00 | 3.68 | 3.20 | 3.35 | +0.66 | +21.85% | 3 | 2,365 | 28.20% |
| DG240517P00141000 | 2024-04-29 1:06PM EDT | 141.00 | 4.25 | 3.70 | 3.90 | 0.00 | - | 28 | 73 | 28.43% |
| DG240517P00142000 | 2024-04-29 2:32PM EDT | 142.00 | 4.80 | 4.20 | 4.30 | 0.00 | - | 4 | 129 | 27.08% |
| DG240517P00143000 | 2024-04-29 1:22PM EDT | 143.00 | 5.15 | 4.80 | 5.00 | 0.00 | - | 2 | 415 | 27.81% |
| DG240517P00144000 | 2024-04-29 10:42AM EDT | 144.00 | 5.65 | 4.80 | 5.60 | 0.00 | - | 15 | 141 | 27.34% |
| DG240517P00145000 | 2024-04-30 9:55AM EDT | 145.00 | 6.58 | 6.05 | 6.30 | -0.34 | -4.91% | 1 | 2,214 | 27.37% |
| DG240517P00146000 | 2024-04-29 2:40PM EDT | 146.00 | 7.20 | 6.70 | 7.00 | 0.00 | - | 2 | 14 | 27.03% |
| DG240517P00147000 | 2024-04-29 10:08AM EDT | 147.00 | 7.95 | 7.45 | 7.80 | 0.00 | - | 3 | 5 | 27.31% |
| DG240517P00148000 | 2024-04-29 11:01AM EDT | 148.00 | 8.42 | 8.15 | 9.00 | 0.00 | - | 2 | 5 | 31.64% |
| DG240517P00149000 | 2024-04-25 12:04PM EDT | 149.00 | 7.25 | 8.20 | 9.45 | 0.00 | - | - | 2 | 27.49% |
| DG240517P00150000 | 2024-04-29 11:40AM EDT | 150.00 | 9.80 | 9.40 | 10.50 | 0.00 | - | 7 | 2,211 | 30.08% |
| DG240517P00152500 | 2024-04-23 9:48AM EDT | 152.50 | 9.70 | 11.80 | 13.70 | 0.00 | - | - | 8 | 43.36% |
| DG240517P00155000 | 2024-04-29 12:13PM EDT | 155.00 | 14.60 | 13.35 | 16.75 | 0.00 | - | 1 | 673 | 54.47% |
| DG240517P00160000 | 2024-04-26 3:41PM EDT | 160.00 | 17.99 | 18.20 | 21.75 | 0.00 | - | 1 | 100 | 64.16% |
| DG240517P00165000 | 2024-04-16 9:41AM EDT | 165.00 | 21.22 | 23.20 | 26.45 | 0.00 | - | 1 | 0 | 69.29% |
| DG240517P00170000 | 2024-04-12 11:30AM EDT | 170.00 | 20.60 | 27.75 | 31.75 | 0.00 | - | 10 | 0 | 81.37% |
| DG240517P00175000 | 2024-03-19 9:40AM EDT | 175.00 | 20.75 | 27.55 | 31.25 | 0.00 | - | 20 | 0 | 0.00% |
| DG240517P00190000 | 2023-12-13 4:41PM EDT | 190.00 | 60.00 | 53.70 | 57.15 | 0.00 | - | - | 0 | 154.37% |
| DG240517P00200000 | 2024-04-17 3:51PM EDT | 200.00 | 54.93 | 58.20 | 61.70 | 0.00 | - | - | 0 | 80.08% |
| DG240517P00220000 | 2024-04-24 3:53PM EDT | 220.00 | 76.66 | 78.05 | 81.65 | 0.00 | - | - | 0 | 90.63% |
© 2024 Yahoo. Todos los derechos reservados.