Deutsche Märkte öffnen in 5 Stunden 39 Minuten
Nikkei 225
38.594,68 +358,61 (+0,94%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.139,01 -677,82 (-1,13%) CMC Crypto 200
1.367,58 +54,96 (+4,19%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Dollar General Corporation (DG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240510C00126000 | 2024-05-02 10:14AM EDT | 126.00 | 12.25 | 8.50 | 11.65 | 0.00 | - | - | 4 | 92.09% |
| DG240510C00130000 | 2024-05-03 1:04PM EDT | 130.00 | 7.74 | 6.20 | 7.40 | 0.00 | - | 1 | 1 | 63.14% |
| DG240510C00134000 | 2024-05-06 3:15PM EDT | 134.00 | 2.83 | 3.15 | 3.30 | -1.72 | -37.80% | 16 | 14 | 36.43% |
| DG240510C00135000 | 2024-05-06 3:41PM EDT | 135.00 | 2.10 | 2.47 | 2.62 | -1.20 | -36.36% | 154 | 74 | 35.30% |
| DG240510C00136000 | 2024-05-06 3:55PM EDT | 136.00 | 1.97 | 1.90 | 2.02 | -0.98 | -33.22% | 204 | 60 | 34.30% |
| DG240510C00137000 | 2024-05-06 3:59PM EDT | 137.00 | 1.51 | 1.39 | 1.52 | -0.80 | -34.63% | 332 | 146 | 33.64% |
| DG240510C00138000 | 2024-05-06 3:59PM EDT | 138.00 | 1.10 | 0.97 | 1.13 | -0.58 | -34.52% | 206 | 114 | 33.50% |
| DG240510C00139000 | 2024-05-06 2:58PM EDT | 139.00 | 0.65 | 0.66 | 0.82 | -0.32 | -32.99% | 214 | 73 | 33.45% |
| DG240510C00140000 | 2024-05-06 3:59PM EDT | 140.00 | 0.52 | 0.45 | 0.58 | -0.24 | -31.58% | 137 | 137 | 33.40% |
| DG240510C00141000 | 2024-05-06 3:51PM EDT | 141.00 | 0.31 | 0.30 | 0.40 | -0.30 | -49.18% | 92 | 71 | 33.35% |
| DG240510C00142000 | 2024-05-06 3:51PM EDT | 142.00 | 0.25 | 0.20 | 0.28 | -0.25 | -50.00% | 78 | 44 | 33.79% |
| DG240510C00143000 | 2024-05-06 3:51PM EDT | 143.00 | 0.12 | 0.13 | 0.20 | -0.15 | -55.56% | 23 | 286 | 34.47% |
| DG240510C00144000 | 2024-05-06 12:36PM EDT | 144.00 | 0.08 | 0.08 | 0.14 | -0.08 | -50.00% | 23 | 110 | 34.96% |
| DG240510C00145000 | 2024-05-06 2:31PM EDT | 145.00 | 0.07 | 0.05 | 0.10 | -0.07 | -50.00% | 36 | 104 | 35.74% |
| DG240510C00146000 | 2024-05-03 9:37AM EDT | 146.00 | 0.15 | 0.02 | 0.08 | 0.00 | - | 1 | 170 | 37.31% |
| DG240510C00147000 | 2024-05-06 3:21PM EDT | 147.00 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 1 | 74 | 37.11% |
| DG240510C00148000 | 2024-05-06 9:44AM EDT | 148.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 6 | 49 | 38.48% |
| DG240510C00149000 | 2024-05-02 9:59AM EDT | 149.00 | 0.05 | 0.00 | 0.04 | -0.03 | -37.50% | 5 | 14 | 41.02% |
| DG240510C00150000 | 2024-05-06 1:04PM EDT | 150.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 3 | 26 | 39.84% |
| DG240510C00152500 | 2024-05-06 3:21PM EDT | 152.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 8 | 18 | 51.56% |
| DG240510C00155000 | 2024-05-01 10:48AM EDT | 155.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 70.90% |
| DG240510C00157500 | 2024-05-02 11:34AM EDT | 157.50 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 77.83% |
| DG240510C00160000 | 2024-05-06 2:10PM EDT | 160.00 | 0.03 | 0.00 | 0.01 | -0.10 | -76.92% | 1 | 17 | 53.13% |
| DG240510C00162500 | 2024-04-16 2:49PM EDT | 162.50 | 0.36 | 0.00 | 0.28 | 0.00 | - | 3 | 62 | 87.70% |
| DG240510C00165000 | 2024-05-03 10:31AM EDT | 165.00 | 0.12 | 0.00 | 0.56 | 0.00 | - | 1 | 7 | 105.96% |
| DG240510C00167500 | 2024-04-22 10:38AM EDT | 167.50 | 0.04 | 0.00 | 0.27 | 0.00 | - | 2 | 14 | 99.22% |
| DG240510C00170000 | 2024-04-15 3:10PM EDT | 170.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 71.88% |
| DG240510C00172500 | 2024-04-12 10:27AM EDT | 172.50 | 0.32 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 123.83% |
| DG240510C00175000 | 2024-04-15 3:10PM EDT | 175.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 129.88% |
| DG240510C00177500 | 2024-04-04 2:30PM EDT | 177.50 | 0.62 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 93.75% |
| DG240510C00180000 | 2024-04-04 10:15AM EDT | 180.00 | 1.34 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 121.09% |
| DG240510C00185000 | 2024-04-18 9:30AM EDT | 185.00 | 0.69 | 0.00 | 0.53 | 0.00 | - | 10 | 11 | 152.54% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240510P00115000 | 2024-05-01 11:50AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 95 | 105.27% |
| DG240510P00120000 | 2024-04-23 2:44PM EDT | 120.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | - | 1 | 50.78% |
| DG240510P00121000 | 2024-05-01 10:30AM EDT | 121.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 4 | 54.30% |
| DG240510P00123000 | 2024-05-06 12:36PM EDT | 123.00 | 0.06 | 0.02 | 0.05 | +0.01 | +20.00% | 14 | 1 | 47.66% |
| DG240510P00124000 | 2024-05-03 2:16PM EDT | 124.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 3 | 8 | 44.53% |
| DG240510P00125000 | 2024-05-03 3:55PM EDT | 125.00 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 2 | 7 | 42.38% |
| DG240510P00126000 | 2024-05-03 2:36PM EDT | 126.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 4 | 4 | 41.99% |
| DG240510P00127000 | 2024-05-06 3:46PM EDT | 127.00 | 0.11 | 0.06 | 0.15 | -0.02 | -15.38% | 124 | 49 | 42.58% |
| DG240510P00128000 | 2024-05-06 3:58PM EDT | 128.00 | 0.10 | 0.09 | 0.14 | -0.14 | -58.33% | 58 | 8 | 38.18% |
| DG240510P00129000 | 2024-05-06 2:30PM EDT | 129.00 | 0.17 | 0.13 | 0.21 | -0.05 | -22.73% | 227 | 24 | 37.79% |
| DG240510P00130000 | 2024-05-06 3:25PM EDT | 130.00 | 0.21 | 0.19 | 0.26 | -0.07 | -25.00% | 146 | 55 | 35.74% |
| DG240510P00131000 | 2024-05-06 3:45PM EDT | 131.00 | 0.44 | 0.27 | 0.37 | +0.03 | +7.32% | 206 | 48 | 35.01% |
| DG240510P00132000 | 2024-05-06 3:44PM EDT | 132.00 | 0.44 | 0.41 | 0.51 | -0.06 | -12.00% | 57 | 73 | 34.03% |
| DG240510P00133000 | 2024-05-06 3:57PM EDT | 133.00 | 0.62 | 0.60 | 0.71 | -0.07 | -10.14% | 106 | 117 | 33.40% |
| DG240510P00134000 | 2024-05-06 3:40PM EDT | 134.00 | 0.90 | 0.87 | 0.95 | -0.05 | -5.26% | 136 | 150 | 32.32% |
| DG240510P00135000 | 2024-05-06 3:36PM EDT | 135.00 | 1.57 | 1.19 | 1.28 | +0.43 | +37.72% | 364 | 76 | 31.67% |
| DG240510P00136000 | 2024-05-06 3:52PM EDT | 136.00 | 1.65 | 1.59 | 1.70 | +0.10 | +6.45% | 340 | 207 | 31.13% |
| DG240510P00137000 | 2024-05-06 3:53PM EDT | 137.00 | 2.20 | 2.10 | 2.22 | +0.29 | +15.18% | 204 | 169 | 30.81% |
| DG240510P00138000 | 2024-05-06 3:59PM EDT | 138.00 | 2.75 | 2.67 | 2.87 | +0.19 | +7.42% | 1,020 | 194 | 31.25% |
| DG240510P00139000 | 2024-05-06 3:36PM EDT | 139.00 | 4.10 | 3.35 | 3.85 | +0.85 | +26.15% | 28 | 80 | 36.91% |
| DG240510P00140000 | 2024-05-06 2:37PM EDT | 140.00 | 4.35 | 2.29 | 4.50 | +0.35 | +8.75% | 4 | 118 | 34.82% |
| DG240510P00141000 | 2024-05-06 1:17PM EDT | 141.00 | 5.71 | 4.25 | 5.35 | +1.06 | +22.80% | 5 | 18 | 35.84% |
| DG240510P00142000 | 2024-05-03 3:52PM EDT | 142.00 | 5.29 | 5.50 | 6.40 | 0.00 | - | 6 | 249 | 41.70% |
| DG240510P00143000 | 2024-05-03 12:14PM EDT | 143.00 | 6.05 | 5.70 | 8.05 | 0.00 | - | 2 | 33 | 62.40% |
| DG240510P00144000 | 2024-05-02 3:45PM EDT | 144.00 | 7.57 | 6.45 | 9.05 | 0.00 | - | 5 | 10 | 67.24% |
| DG240510P00145000 | 2024-05-06 2:45PM EDT | 145.00 | 9.12 | 7.50 | 10.05 | +0.57 | +6.67% | 8 | 37 | 71.92% |
| DG240510P00146000 | 2024-05-06 12:20PM EDT | 146.00 | 12.00 | 7.80 | 11.00 | +2.93 | +32.30% | 9 | 15 | 75.24% |
| DG240510P00147000 | 2024-05-02 2:34PM EDT | 147.00 | 9.10 | 9.45 | 12.80 | 0.00 | - | 2 | 30 | 51.47% |
| DG240510P00148000 | 2024-05-02 11:34AM EDT | 148.00 | 10.99 | 10.50 | 13.15 | 0.00 | - | 2 | 0 | 87.84% |
| DG240510P00149000 | 2024-04-24 9:35AM EDT | 149.00 | 8.07 | 11.55 | 14.80 | 0.00 | - | 1 | 0 | 60.64% |
| DG240510P00150000 | 2024-04-23 2:11PM EDT | 150.00 | 7.67 | 12.70 | 15.80 | 0.00 | - | 2 | 1 | 67.38% |
| DG240510P00152500 | 2024-05-02 12:57PM EDT | 152.50 | 15.40 | 14.75 | 18.25 | 0.00 | - | 5 | 0 | 61.13% |
| DG240510P00160000 | 2024-04-04 10:18AM EDT | 160.00 | 4.09 | 21.95 | 24.20 | 0.00 | - | 1 | 0 | 96.09% |
| DG240510P00162500 | 2024-05-02 3:31PM EDT | 162.50 | 25.00 | 25.10 | 28.40 | 0.00 | - | - | 0 | 106.15% |
