Deutsche Märkte öffnen in 5 Stunden 16 Minuten
Nikkei 225
38.683,29 +37,18 (+0,10%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
63.765,48 +24,32 (+0,04%) CMC Crypto 200
1.488,20 +20,10 (+1,37%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
Darden Restaurants, Inc. (DRI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI250117C00065000 | 2024-05-01 3:08PM EDT | 65.00 | 87.88 | 81.80 | 84.70 | 0.00 | - | 2 | 1 | 57.01% |
| DRI250117C00070000 | 2023-10-26 10:31AM EDT | 70.00 | 74.48 | 86.00 | 88.90 | 0.00 | - | 2 | 0 | 111.97% |
| DRI250117C00075000 | 2023-01-19 4:48PM EDT | 75.00 | 72.73 | 71.40 | 74.40 | 0.00 | - | - | 4 | 59.89% |
| DRI250117C00080000 | 2024-01-16 3:27PM EDT | 80.00 | 77.44 | 81.70 | 84.30 | 0.00 | - | 2 | 2 | 118.87% |
| DRI250117C00090000 | 2023-05-18 10:40AM EDT | 90.00 | 73.80 | 77.10 | 79.00 | 0.00 | - | 5 | 5 | 120.43% |
| DRI250117C00100000 | 2024-05-15 3:39PM EDT | 100.00 | 53.01 | 47.50 | 50.80 | 0.00 | - | 1 | 3 | 45.30% |
| DRI250117C00105000 | 2023-10-17 12:11PM EDT | 105.00 | 41.60 | 53.20 | 54.30 | 0.00 | - | 1 | 7 | 68.96% |
| DRI250117C00110000 | 2023-08-15 9:36AM EDT | 110.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DRI250117C00115000 | 2024-01-05 1:45PM EDT | 115.00 | 48.64 | 53.60 | 56.80 | 0.00 | - | 1 | 1 | 89.25% |
| DRI250117C00120000 | 2024-04-26 9:34AM EDT | 120.00 | 39.91 | 30.70 | 32.80 | 0.00 | - | 5 | 15 | 35.58% |
| DRI250117C00125000 | 2024-05-02 3:56PM EDT | 125.00 | 27.61 | 26.60 | 28.50 | 0.00 | - | 7 | 24 | 33.28% |
| DRI250117C00130000 | 2024-05-23 2:02PM EDT | 130.00 | 22.80 | 22.70 | 24.00 | 0.00 | - | 3 | 12 | 30.20% |
| DRI250117C00135000 | 2024-03-20 1:24PM EDT | 135.00 | 43.57 | 24.40 | 25.10 | 0.00 | - | 1 | 103 | 40.14% |
| DRI250117C00140000 | 2024-04-04 2:10PM EDT | 140.00 | 25.95 | 16.70 | 19.00 | 0.00 | - | 1 | 411 | 32.37% |
| DRI250117C00145000 | 2024-05-24 2:13PM EDT | 145.00 | 12.90 | 12.60 | 13.10 | +0.45 | +3.61% | 1 | 173 | 25.08% |
| DRI250117C00150000 | 2024-05-23 12:18PM EDT | 150.00 | 10.10 | 9.70 | 10.20 | 0.00 | - | 1 | 385 | 23.83% |
| DRI250117C00155000 | 2024-05-23 10:07AM EDT | 155.00 | 7.50 | 7.60 | 7.90 | 0.00 | - | 1 | 511 | 23.13% |
| DRI250117C00160000 | 2024-05-24 3:58PM EDT | 160.00 | 5.71 | 5.70 | 6.10 | -1.99 | -25.84% | 8 | 850 | 22.79% |
| DRI250117C00165000 | 2024-05-24 2:09PM EDT | 165.00 | 4.30 | 4.00 | 4.40 | +0.02 | +0.47% | 1 | 435 | 21.93% |
| DRI250117C00170000 | 2024-05-23 12:05PM EDT | 170.00 | 3.10 | 2.05 | 3.20 | 0.00 | - | 24 | 416 | 21.53% |
| DRI250117C00175000 | 2024-05-23 10:25AM EDT | 175.00 | 2.17 | 2.05 | 2.30 | 0.00 | - | 7 | 302 | 21.25% |
| DRI250117C00180000 | 2024-05-23 10:06AM EDT | 180.00 | 1.45 | 1.40 | 1.60 | 0.00 | - | 2 | 767 | 20.92% |
| DRI250117C00185000 | 2024-05-22 9:33AM EDT | 185.00 | 1.20 | 0.95 | 1.15 | 0.00 | - | 3 | 181 | 20.91% |
| DRI250117C00190000 | 2024-05-23 9:47AM EDT | 190.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 1 | 1,658 | 20.79% |
| DRI250117C00195000 | 2024-05-02 3:50PM EDT | 195.00 | 0.80 | 0.45 | 0.60 | 0.00 | - | 1 | 38 | 21.06% |
| DRI250117C00200000 | 2024-04-26 9:45AM EDT | 200.00 | 1.45 | 0.35 | 0.70 | 0.00 | - | 1 | 105 | 23.24% |
| DRI250117C00210000 | 2024-05-16 1:20PM EDT | 210.00 | 0.75 | 0.15 | 0.40 | 0.00 | - | 2 | 97 | 23.49% |
| DRI250117C00220000 | 2024-03-22 10:55AM EDT | 220.00 | 0.91 | 0.15 | 0.65 | 0.00 | - | 1 | 74 | 28.27% |
| DRI250117C00230000 | 2024-03-05 2:14PM EDT | 230.00 | 1.60 | 0.00 | 0.70 | 0.00 | - | 4 | 6 | 31.10% |
| DRI250117C00240000 | 2024-03-05 11:25AM EDT | 240.00 | 0.90 | 0.10 | 0.50 | 0.00 | - | 2 | 5 | 31.52% |
| DRI250117C00250000 | 2024-05-23 9:42AM EDT | 250.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 36.01% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI250117P00065000 | 2024-04-09 3:31PM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 57 | 48.73% |
| DRI250117P00070000 | 2023-10-20 11:07AM EDT | 70.00 | 1.00 | 0.00 | 0.85 | 0.00 | - | 3 | 746 | 55.23% |
| DRI250117P00075000 | 2024-05-21 11:46AM EDT | 75.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 2 | 39 | 44.14% |
| DRI250117P00080000 | 2024-05-20 9:38AM EDT | 80.00 | 0.45 | 0.10 | 1.00 | 0.00 | - | 4 | 317 | 48.10% |
| DRI250117P00085000 | 2024-01-10 12:42PM EDT | 85.00 | 0.70 | 0.10 | 1.75 | 0.00 | - | 2 | 3 | 50.16% |
| DRI250117P00090000 | 2024-04-17 2:51PM EDT | 90.00 | 0.55 | 0.15 | 0.90 | 0.00 | - | - | 2 | 39.21% |
| DRI250117P00095000 | 2024-03-27 9:50AM EDT | 95.00 | 0.45 | 0.25 | 0.90 | 0.00 | - | 3 | 15 | 35.60% |
| DRI250117P00100000 | 2024-05-06 9:41AM EDT | 100.00 | 0.80 | 0.50 | 1.15 | 0.00 | - | 15 | 307 | 34.02% |
| DRI250117P00105000 | 2024-02-14 1:16PM EDT | 105.00 | 1.25 | 0.55 | 1.45 | 0.00 | - | 10 | 88 | 32.43% |
| DRI250117P00110000 | 2024-04-16 11:12AM EDT | 110.00 | 1.45 | 0.90 | 1.20 | 0.00 | - | 380 | 492 | 27.52% |
| DRI250117P00115000 | 2024-03-27 11:33AM EDT | 115.00 | 1.15 | 1.30 | 1.45 | 0.00 | - | 10 | 135 | 25.55% |
| DRI250117P00120000 | 2024-05-21 11:43AM EDT | 120.00 | 2.00 | 2.25 | 2.40 | 0.00 | - | 23 | 448 | 26.18% |
| DRI250117P00125000 | 2024-05-23 9:39AM EDT | 125.00 | 3.00 | 2.95 | 3.20 | 0.00 | - | 1 | 66 | 25.26% |
| DRI250117P00130000 | 2024-05-22 10:49AM EDT | 130.00 | 3.70 | 3.90 | 4.30 | 0.00 | - | 1 | 1,605 | 24.60% |
| DRI250117P00135000 | 2024-05-22 2:24PM EDT | 135.00 | 5.00 | 5.10 | 5.40 | 0.00 | - | 26 | 826 | 23.27% |
| DRI250117P00140000 | 2024-05-21 11:59AM EDT | 140.00 | 6.00 | 6.60 | 6.90 | 0.00 | - | 1 | 3,437 | 22.27% |
| DRI250117P00145000 | 2024-05-23 9:51AM EDT | 145.00 | 8.90 | 8.50 | 8.80 | 0.00 | - | 2 | 485 | 21.44% |
| DRI250117P00150000 | 2024-05-23 9:50AM EDT | 150.00 | 11.02 | 10.70 | 11.10 | 0.00 | - | 1 | 582 | 20.68% |
| DRI250117P00155000 | 2024-05-21 1:34PM EDT | 155.00 | 12.18 | 13.10 | 13.80 | 0.00 | - | 1 | 257 | 19.93% |
| DRI250117P00160000 | 2024-05-17 9:48AM EDT | 160.00 | 14.01 | 16.30 | 17.30 | 0.00 | - | 28 | 286 | 20.09% |
| DRI250117P00165000 | 2024-05-07 9:40AM EDT | 165.00 | 19.78 | 19.50 | 20.90 | 0.00 | - | 1 | 316 | 19.71% |
| DRI250117P00170000 | 2024-05-17 9:40AM EDT | 170.00 | 20.48 | 22.00 | 24.70 | 0.00 | - | 1 | 56 | 18.98% |
| DRI250117P00175000 | 2024-05-24 9:53AM EDT | 175.00 | 28.00 | 27.00 | 29.80 | +1.80 | +6.87% | 5 | 119 | 21.61% |
| DRI250117P00180000 | 2024-03-26 12:48PM EDT | 180.00 | 20.80 | 24.10 | 26.00 | 0.00 | - | 1 | 348 | 0.00% |
| DRI250117P00185000 | 2024-03-19 11:21AM EDT | 185.00 | 19.30 | 31.10 | 34.40 | 0.00 | - | 29 | 29 | 0.00% |
| DRI250117P00190000 | 2024-03-27 11:18AM EDT | 190.00 | 26.80 | 32.50 | 34.70 | 0.00 | - | 1 | 0 | 0.00% |
| DRI250117P00195000 | 2023-07-26 10:33AM EDT | 195.00 | 31.50 | 40.90 | 41.60 | 0.00 | - | - | 19 | 0.00% |
| DRI250117P00200000 | 2023-08-30 3:45PM EDT | 200.00 | 44.00 | 57.20 | 58.30 | 0.00 | - | 1 | 10 | 42.36% |
| DRI250117P00210000 | 2023-09-05 3:33PM EDT | 210.00 | 59.80 | 69.10 | 71.10 | 0.00 | - | 2 | 2 | 51.03% |
| DRI250117P00220000 | 2023-04-20 2:35PM EDT | 220.00 | 70.50 | 56.50 | 60.90 | 0.00 | - | 1 | 0 | 0.00% |
