Deutsche Märkte öffnen in 6 Stunden 49 Minuten
Nikkei 225
38.236,07 0,00 (0,00%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.728,48 -818,44 (-1,37%) CMC Crypto 200
1.361,25 +48,62 (+3,70%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Dollar General Corporation (DG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240510C00135000 | 2024-05-06 3:41PM EDT | 2024-05-10 | 2.10 | 2.47 | 2.62 | -1.20 | -36.36% | 154 | 74 | 35.30% |
| DG240517C00135000 | 2024-05-06 2:58PM EDT | 2024-05-17 | 3.60 | 3.65 | 3.80 | -1.20 | -25.00% | 158 | 385 | 34.06% |
| DG240524C00135000 | 2024-05-06 2:50PM EDT | 2024-05-24 | 4.46 | 4.30 | 4.75 | -0.49 | -9.90% | 7 | 58 | 34.60% |
| DG240531C00135000 | 2024-05-06 3:44PM EDT | 2024-05-31 | 7.25 | 7.30 | 9.15 | -0.50 | -6.45% | 82 | 24 | 54.03% |
| DG240607C00135000 | 2024-05-06 2:49PM EDT | 2024-06-07 | 7.70 | 6.65 | 9.50 | -0.45 | -5.52% | 22 | 21 | 55.75% |
| DG240621C00135000 | 2024-05-06 3:43PM EDT | 2024-06-21 | 8.20 | 8.50 | 8.70 | -0.39 | -4.54% | 97 | 437 | 42.31% |
| DG240719C00135000 | 2024-05-06 3:12PM EDT | 2024-07-19 | 9.24 | 9.60 | 9.80 | -1.76 | -16.00% | 48 | 39 | 37.90% |
| DG240816C00135000 | 2024-05-06 3:59PM EDT | 2024-08-16 | 10.81 | 10.80 | 10.95 | -0.60 | -5.26% | 45 | 105 | 36.32% |
| DG241115C00135000 | 2024-05-06 11:43AM EDT | 2024-11-15 | 14.82 | 14.95 | 15.35 | -0.63 | -4.08% | 7 | 33 | 37.67% |
| DG250117C00135000 | 2024-05-02 1:09PM EDT | 2025-01-17 | 18.47 | 17.35 | 18.25 | 0.00 | - | 1 | 502 | 39.19% |
| DG250321C00135000 | 2024-04-10 1:57PM EDT | 2025-03-21 | 33.00 | 19.60 | 20.45 | 0.00 | - | 2 | 8 | 39.52% |
| DG250620C00135000 | 2024-05-06 12:22PM EDT | 2025-06-20 | 22.10 | 20.50 | 23.55 | -8.90 | -28.71% | 9 | 11 | 40.38% |
| DG260116C00135000 | 2024-05-03 11:20AM EDT | 2026-01-16 | 27.90 | 27.00 | 28.00 | 0.00 | - | 1 | 282 | 39.32% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240510P00135000 | 2024-05-06 3:36PM EDT | 2024-05-10 | 1.57 | 1.19 | 1.28 | +0.43 | +37.72% | 364 | 76 | 31.67% |
| DG240517P00135000 | 2024-05-06 3:51PM EDT | 2024-05-17 | 2.33 | 2.22 | 2.30 | +0.07 | +3.10% | 362 | 1,226 | 30.18% |
| DG240524P00135000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 2.88 | 2.61 | 3.05 | +0.26 | +9.92% | 144 | 107 | 29.91% |
| DG240531P00135000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 5.79 | 5.60 | 5.90 | +0.44 | +8.22% | 354 | 144 | 45.63% |
| DG240607P00135000 | 2024-05-06 3:03PM EDT | 2024-06-07 | 6.30 | 5.85 | 6.25 | +1.02 | +19.32% | 55 | 95 | 42.53% |
| DG240614P00135000 | 2024-05-02 1:21PM EDT | 2024-06-14 | 5.85 | 5.90 | 6.50 | 0.00 | - | - | 2 | 39.94% |
| DG240621P00135000 | 2024-05-06 2:50PM EDT | 2024-06-21 | 6.57 | 6.45 | 6.60 | +0.41 | +6.66% | 1,089 | 1,436 | 37.30% |
| DG240719P00135000 | 2024-05-06 3:12PM EDT | 2024-07-19 | 7.65 | 7.40 | 7.60 | +0.65 | +9.29% | 23 | 177 | 33.53% |
| DG240816P00135000 | 2024-05-06 1:30PM EDT | 2024-08-16 | 8.51 | 8.15 | 8.40 | +0.66 | +8.41% | 134 | 287 | 31.37% |
| DG241115P00135000 | 2024-05-03 3:41PM EDT | 2024-11-15 | 10.75 | 10.70 | 11.55 | 0.00 | - | 15 | 61 | 30.87% |
| DG250117P00135000 | 2024-05-06 10:46AM EDT | 2025-01-17 | 13.40 | 11.35 | 13.60 | +0.70 | +5.51% | 3 | 1,020 | 31.37% |
| DG250321P00135000 | 2024-05-01 2:34PM EDT | 2025-03-21 | 13.95 | 13.85 | 16.20 | 0.00 | - | 1 | 3 | 33.30% |
| DG250620P00135000 | 2024-05-03 12:09PM EDT | 2025-06-20 | 15.60 | 15.85 | 17.45 | 0.00 | - | 7 | 28 | 31.59% |
| DG260116P00135000 | 2024-05-06 3:17PM EDT | 2026-01-16 | 19.13 | 18.90 | 19.90 | +2.43 | +14.55% | 1 | 27 | 29.23% |
