Deutsche Märkte schließen in 4 Stunden 47 Minuten
DAX
18.054,47 +137,19 (+0,77%) Euro Stoxx 50
4.974,05 +35,04 (+0,71%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.358,70 +16,20 (+0,69%) EUR/USD
1,0731 -0,0002 (-0,02%) Bitcoin EUR
60.006,69 +801,02 (+1,35%)
Dollar General Corporation (DG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240426C00131000 | 2024-04-18 11:44AM EDT | 131.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DG240426C00135000 | 2024-04-25 10:44AM EDT | 135.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG240426C00136000 | 2024-04-23 12:13PM EDT | 136.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| DG240426C00137000 | 2024-04-24 9:41AM EDT | 137.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG240426C00140000 | 2024-04-25 12:52PM EDT | 140.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DG240426C00141000 | 2024-04-25 10:48AM EDT | 141.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DG240426C00142000 | 2024-04-25 3:50PM EDT | 142.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| DG240426C00143000 | 2024-04-25 3:58PM EDT | 143.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| DG240426C00144000 | 2024-04-25 3:59PM EDT | 144.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| DG240426C00145000 | 2024-04-25 3:29PM EDT | 145.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 6.25% |
| DG240426C00146000 | 2024-04-25 2:23PM EDT | 146.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| DG240426C00147000 | 2024-04-25 1:59PM EDT | 147.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| DG240426C00148000 | 2024-04-25 3:43PM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DG240426C00149000 | 2024-04-25 1:34PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DG240426C00150000 | 2024-04-25 3:05PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DG240426C00152500 | 2024-04-24 11:33AM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DG240426C00155000 | 2024-04-25 3:53PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DG240426C00157500 | 2024-04-23 2:52PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DG240426C00160000 | 2024-04-25 11:47AM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DG240426C00162500 | 2024-04-19 1:49PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DG240426C00165000 | 2024-04-19 12:24PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DG240426C00167500 | 2024-04-15 11:02AM EDT | 167.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DG240426C00170000 | 2024-04-16 2:27PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DG240426C00172500 | 2024-04-16 9:33AM EDT | 172.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DG240426C00175000 | 2024-04-05 3:19PM EDT | 175.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DG240426C00177500 | 2024-04-09 10:08AM EDT | 177.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DG240426C00180000 | 2024-04-11 2:19PM EDT | 180.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DG240426C00182500 | 2024-04-11 1:21PM EDT | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DG240426C00185000 | 2024-04-08 11:43AM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DG240426C00190000 | 2024-03-15 3:58PM EDT | 190.00 | 0.09 | 0.00 | 0.38 | 0.00 | - | 1 | 4 | 271.48% |
| DG240426C00210000 | 2024-03-14 10:00AM EDT | 210.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 10 | 7 | 424.61% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240426P00115000 | 2024-03-27 9:33AM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DG240426P00120000 | 2024-04-15 2:34PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| DG240426P00125000 | 2024-04-15 9:54AM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 50.00% |
| DG240426P00128000 | 2024-04-17 12:31PM EDT | 128.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DG240426P00129000 | 2024-04-18 2:56PM EDT | 129.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DG240426P00130000 | 2024-04-24 1:20PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DG240426P00131000 | 2024-04-22 11:02AM EDT | 131.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DG240426P00132000 | 2024-04-22 3:52PM EDT | 132.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DG240426P00134000 | 2024-04-25 1:34PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| DG240426P00135000 | 2024-04-25 3:35PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DG240426P00136000 | 2024-04-24 10:48AM EDT | 136.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| DG240426P00137000 | 2024-04-24 12:47PM EDT | 137.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| DG240426P00138000 | 2024-04-25 1:56PM EDT | 138.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DG240426P00139000 | 2024-04-25 3:35PM EDT | 139.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| DG240426P00140000 | 2024-04-25 3:42PM EDT | 140.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 904 | 0 | 12.50% |
| DG240426P00141000 | 2024-04-25 3:00PM EDT | 141.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| DG240426P00142000 | 2024-04-25 2:57PM EDT | 142.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 3.13% |
| DG240426P00143000 | 2024-04-25 3:56PM EDT | 143.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| DG240426P00144000 | 2024-04-25 3:57PM EDT | 144.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| DG240426P00145000 | 2024-04-25 2:23PM EDT | 145.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DG240426P00146000 | 2024-04-25 2:45PM EDT | 146.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DG240426P00147000 | 2024-04-25 2:24PM EDT | 147.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DG240426P00148000 | 2024-04-25 3:36PM EDT | 148.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DG240426P00149000 | 2024-04-25 3:02PM EDT | 149.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DG240426P00150000 | 2024-04-25 2:04PM EDT | 150.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| DG240426P00152500 | 2024-04-25 3:42PM EDT | 152.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| DG240426P00155000 | 2024-04-25 3:42PM EDT | 155.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| DG240426P00157500 | 2024-04-19 12:46PM EDT | 157.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG240426P00160000 | 2024-04-18 10:39AM EDT | 160.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DG240426P00162500 | 2024-04-05 11:52AM EDT | 162.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DG240426P00165000 | 2024-04-04 10:27AM EDT | 165.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
