Deutsche Märkte schließen in 2 Stunden 38 Minuten
DAX
18.185,68 +184,08 (+1,02%) Euro Stoxx 50
4.964,04 +42,56 (+0,86%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.331,30 +22,70 (+0,98%) EUR/USD
1,0793 +0,0027 (+0,25%) Bitcoin EUR
58.956,67 -95,00 (-0,16%)
Darden Restaurants, Inc. (DRI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240517C00135000 | 2024-04-15 1:20PM EDT | 135.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DRI240517C00140000 | 2024-05-03 2:07PM EDT | 140.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| DRI240517C00145000 | 2024-05-03 12:27PM EDT | 145.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DRI240517C00150000 | 2024-05-03 2:54PM EDT | 150.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 9 | 53 | 0.78% |
| DRI240517C00155000 | 2024-05-03 3:03PM EDT | 155.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 425 | 6.25% |
| DRI240517C00160000 | 2024-05-03 3:38PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 585 | 6.25% |
| DRI240517C00165000 | 2024-05-03 12:52PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 645 | 12.50% |
| DRI240517C00170000 | 2024-04-29 10:53AM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 12.50% |
| DRI240517C00175000 | 2024-04-26 10:06AM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 25.00% |
| DRI240517C00180000 | 2024-04-23 2:09PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 426 | 25.00% |
| DRI240517C00185000 | 2024-04-18 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 25.00% |
| DRI240517C00190000 | 2024-04-08 3:51PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| DRI240517C00195000 | 2024-04-24 3:20PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| DRI240517C00200000 | 2024-03-20 3:52PM EDT | 200.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | - | 1 | 69.53% |
| DRI240517C00210000 | 2024-03-20 10:57AM EDT | 210.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 1 | 79.30% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240517P00115000 | 2024-05-02 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DRI240517P00125000 | 2024-04-05 3:04PM EDT | 125.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 54.69% |
| DRI240517P00135000 | 2024-05-02 9:30AM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 12.50% |
| DRI240517P00140000 | 2024-05-03 10:17AM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 52 | 6.25% |
| DRI240517P00145000 | 2024-05-03 3:56PM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 1,478 | 3.13% |
| DRI240517P00150000 | 2024-05-03 3:12PM EDT | 150.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 11 | 620 | 0.00% |
| DRI240517P00155000 | 2024-05-03 3:50PM EDT | 155.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,817 | 0.00% |
| DRI240517P00160000 | 2024-05-03 3:55PM EDT | 160.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| DRI240517P00165000 | 2024-05-01 3:22PM EDT | 165.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 112 | 27 | 0.00% |
| DRI240517P00170000 | 2024-04-22 11:24AM EDT | 170.00 | 16.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DRI240517P00175000 | 2024-04-17 3:51PM EDT | 175.00 | 22.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DRI240517P00180000 | 2024-04-17 3:51PM EDT | 180.00 | 27.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
