Deutsche Märkte geschlossen

Darden Restaurants, Inc. (DRI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
148,78+1,30 (+0,88%)
Börsenschluss: 04:00PM EDT
148,11 -0,67 (-0,45%)
Nachbörse: 06:40PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DRI240621C001000002023-09-25 10:55AM EDT100.0044.3044.3045.600.00-110.00%
DRI240621C001200002024-02-28 3:40PM EDT120.0051.5746.9049.400.00-6430435.13%
DRI240621C001250002023-09-25 10:16AM EDT125.0024.2023.9024.700.00-8886.08%
DRI240621C001300002024-05-28 2:09PM EDT130.0019.9016.8020.300.00-56896.53%
DRI240621C001350002024-05-09 3:38PM EDT135.0013.3012.2014.700.00-66865.23%
DRI240621C001400002024-06-12 1:54PM EDT140.009.559.5010.200.00-47250.49%
DRI240621C001450002024-06-14 3:57PM EDT145.005.755.806.10+0.50+9.52%3186648.36%
DRI240621C001500002024-06-14 3:59PM EDT150.003.103.103.20+0.52+20.16%9665845.80%
DRI240621C001550002024-06-14 3:39PM EDT155.001.231.251.40+0.18+17.14%18378644.21%
DRI240621C001600002024-06-14 3:57PM EDT160.000.450.350.80+0.03+7.14%581,01949.83%
DRI240621C001650002024-06-14 3:34PM EDT165.000.130.050.25-0.01-7.14%5664347.27%
DRI240621C001700002024-06-14 10:24AM EDT170.000.050.000.10-0.02-28.57%1098949.02%
DRI240621C001750002024-06-14 11:43AM EDT175.000.050.002.15-0.06-54.55%659594.19%
DRI240621C001800002024-06-14 1:08PM EDT180.000.050.000.90-0.35-87.50%418385.84%
DRI240621C001850002024-06-03 9:38AM EDT185.000.050.000.050.00-20528461.72%
DRI240621C001900002024-06-03 9:37AM EDT190.000.050.000.050.00-106868.75%
DRI240621C001950002024-05-29 11:00AM EDT195.000.050.000.050.00-102675.00%
DRI240621C002000002024-05-28 10:51AM EDT200.000.050.000.050.00-101981.25%
DRI240621C002100002024-03-18 10:02AM EDT210.000.430.000.200.00-111108.59%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DRI240621P000700002024-01-16 12:31PM EDT70.000.050.000.150.00-119223.05%
DRI240621P000750002023-09-18 10:47AM EDT75.000.420.150.650.00--2258.59%
DRI240621P000800002024-05-20 12:35PM EDT80.000.150.000.050.00-15165.63%
DRI240621P000850002023-11-27 11:01AM EDT85.000.310.000.300.00-12185.55%
DRI240621P000900002023-12-12 10:31AM EDT90.001.340.000.350.00-23172.27%
DRI240621P000950002024-05-20 12:11PM EDT95.000.150.002.150.00-13217.87%
DRI240621P001000002024-05-20 2:12PM EDT100.000.030.000.100.00-1724117.97%
DRI240621P001050002024-05-09 9:30AM EDT105.000.050.000.150.00-13110.55%
DRI240621P001100002024-06-14 9:30AM EDT110.000.050.000.050.00-569685.16%
DRI240621P001150002024-06-11 12:55PM EDT115.000.050.000.100.00-24780.08%
DRI240621P001200002024-06-14 10:10AM EDT120.000.110.050.15+0.01+10.00%11875.39%
DRI240621P001250002024-06-14 11:50AM EDT125.000.150.100.35-0.05-25.00%141372.27%
DRI240621P001300002024-06-13 1:17PM EDT130.000.340.150.300.00-1387658.59%
DRI240621P001350002024-06-14 3:42PM EDT135.000.450.350.55-0.20-30.77%1,2371,79453.03%
DRI240621P001400002024-06-14 3:51PM EDT140.001.100.801.10-0.10-8.33%4276651.03%
DRI240621P001450002024-06-14 3:40PM EDT145.002.212.052.35-0.19-7.92%5545,93748.76%
DRI240621P001500002024-06-14 2:04PM EDT150.004.904.104.40+0.10+2.08%381,00245.56%
DRI240621P001550002024-06-14 3:24PM EDT155.008.006.407.70-0.53-6.21%633745.41%
DRI240621P001600002024-05-31 2:21PM EDT160.0010.7011.3012.400.00-620057.08%
DRI240621P001650002024-06-06 11:07AM EDT165.0014.6014.8018.400.00-51151.95%
DRI240621P001700002024-05-15 3:10PM EDT170.0019.0019.8023.500.00-54064.75%
DRI240621P001750002024-05-08 3:37PM EDT175.0027.7824.1028.900.00-12068.85%
DRI240621P001800002024-05-08 3:37PM EDT180.0032.8029.1033.800.00-12075.49%
DRI240621P001850002024-04-17 3:51PM EDT185.0031.8330.5032.500.00-200.00%