Deutsche Märkte schließen in 3 Stunden 31 Minuten
DAX
18.145,69 -31,93 (-0,18%) Euro Stoxx 50
4.915,48 -20,49 (-0,42%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.324,70 -6,10 (-0,26%) EUR/USD
1,0697 -0,0018 (-0,17%) Bitcoin EUR
57.412,61 +196,73 (+0,34%)
Darden Restaurants, Inc. (DRI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240719C00130000 | 2024-06-12 3:43PM EDT | 130.00 | 18.10 | 23.00 | 24.30 | 0.00 | - | 5 | 6 | 54.98% |
| DRI240719C00135000 | 2024-06-20 9:33AM EDT | 135.00 | 21.00 | 18.00 | 20.30 | 0.00 | - | 1 | 6 | 56.45% |
| DRI240719C00140000 | 2024-06-17 10:17AM EDT | 140.00 | 12.50 | 11.80 | 15.10 | 0.00 | - | 2 | 15 | 43.98% |
| DRI240719C00145000 | 2024-06-21 3:24PM EDT | 145.00 | 9.83 | 8.00 | 9.90 | +2.14 | +27.83% | 1 | 231 | 31.57% |
| DRI240719C00150000 | 2024-06-25 3:52PM EDT | 150.00 | 4.30 | 4.20 | 4.60 | -0.70 | -14.00% | 5 | 495 | 17.97% |
| DRI240719C00155000 | 2024-06-25 2:08PM EDT | 155.00 | 1.40 | 1.45 | 1.65 | -0.85 | -37.78% | 43 | 463 | 15.80% |
| DRI240719C00160000 | 2024-06-25 3:41PM EDT | 160.00 | 0.37 | 0.35 | 0.50 | -0.28 | -43.08% | 23 | 1,069 | 16.41% |
| DRI240719C00165000 | 2024-06-25 2:20PM EDT | 165.00 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 25 | 770 | 17.73% |
| DRI240719C00170000 | 2024-06-24 3:28PM EDT | 170.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 439 | 24.51% |
| DRI240719C00175000 | 2024-06-25 2:40PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 13 | 209 | 26.37% |
| DRI240719C00180000 | 2024-06-24 3:52PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 194 | 28.03% |
| DRI240719C00185000 | 2024-05-23 9:35AM EDT | 185.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 65 | 50.15% |
| DRI240719C00190000 | 2024-06-20 9:44AM EDT | 190.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 81 | 41.85% |
| DRI240719C00195000 | 2024-05-28 12:53PM EDT | 195.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 182 | 48.10% |
| DRI240719C00200000 | 2024-03-15 11:44AM EDT | 200.00 | 1.45 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 54.10% |
| DRI240719C00210000 | 2024-06-20 9:50AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 79 | 49.81% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DRI240719P00080000 | 2024-04-01 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| DRI240719P00100000 | 2024-06-18 11:49AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 34 | 71.09% |
| DRI240719P00105000 | 2024-06-13 2:33PM EDT | 105.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 63.87% |
| DRI240719P00115000 | 2024-06-03 9:30AM EDT | 115.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 51.95% |
| DRI240719P00120000 | 2024-06-20 10:00AM EDT | 120.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 93 | 50.34% |
| DRI240719P00125000 | 2024-06-24 3:17PM EDT | 125.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 30 | 38.48% |
| DRI240719P00130000 | 2024-06-25 3:43PM EDT | 130.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 13 | 86 | 34.18% |
| DRI240719P00135000 | 2024-06-21 2:48PM EDT | 135.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 270 | 874 | 31.54% |
| DRI240719P00140000 | 2024-06-25 3:20PM EDT | 140.00 | 0.21 | 0.20 | 0.30 | -0.04 | -16.00% | 14 | 551 | 24.12% |
| DRI240719P00145000 | 2024-06-25 1:44PM EDT | 145.00 | 0.60 | 0.55 | 0.70 | +0.11 | +22.45% | 86 | 1,081 | 21.46% |
| DRI240719P00150000 | 2024-06-25 2:22PM EDT | 150.00 | 1.70 | 1.60 | 1.75 | +0.13 | +8.28% | 8 | 1,553 | 19.68% |
| DRI240719P00155000 | 2024-06-25 3:43PM EDT | 155.00 | 4.30 | 4.10 | 4.40 | -1.05 | -19.63% | 31 | 193 | 21.33% |
| DRI240719P00160000 | 2024-06-25 1:15PM EDT | 160.00 | 8.50 | 7.70 | 9.10 | +1.00 | +13.33% | 1 | 183 | 30.54% |
| DRI240719P00165000 | 2024-06-20 10:28AM EDT | 165.00 | 12.30 | 11.50 | 14.80 | 0.00 | - | 1 | 221 | 45.31% |
| DRI240719P00170000 | 2024-03-26 11:21AM EDT | 170.00 | 10.00 | 14.80 | 15.20 | 0.00 | - | 4 | 151 | 0.00% |
| DRI240719P00175000 | 2024-03-21 9:32AM EDT | 175.00 | 12.25 | 20.00 | 24.50 | 0.00 | - | 4 | 12 | 59.31% |
