Deutsche Märkte öffnen in 7 Stunden 53 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.923,23 -381,63 (-0,64%) CMC Crypto 200
1.366,79 +54,16 (+4,13%) 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:140.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240510C00140000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.52 | 0.45 | 0.58 | -0.24 | -31.58% | 137 | 137 | 29.86% |
| DG240517C00140000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 1.51 | 1.39 | 1.53 | -0.27 | -15.17% | 368 | 1,996 | 30.88% |
| DG240524C00140000 | 2024-05-06 1:36PM EDT | 2024-05-24 | 1.90 | 2.02 | 2.36 | -0.60 | -24.00% | 13 | 47 | 31.81% |
| DG240531C00140000 | 2024-05-06 3:52PM EDT | 2024-05-31 | 5.00 | 4.95 | 5.25 | -0.30 | -5.66% | 69 | 125 | 47.73% |
| DG240607C00140000 | 2024-05-06 12:50PM EDT | 2024-06-07 | 5.45 | 4.20 | 5.75 | -0.20 | -3.54% | 20 | 15 | 45.46% |
| DG240621C00140000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 6.20 | 6.10 | 6.25 | -0.15 | -2.36% | 259 | 3,724 | 40.67% |
| DG240719C00140000 | 2024-05-06 3:56PM EDT | 2024-07-19 | 7.30 | 7.15 | 7.35 | -0.15 | -2.01% | 72 | 203 | 36.69% |
| DG240816C00140000 | 2024-05-06 3:58PM EDT | 2024-08-16 | 8.45 | 8.30 | 8.50 | -0.35 | -3.98% | 152 | 685 | 35.30% |
| DG241115C00140000 | 2024-05-06 2:30PM EDT | 2024-11-15 | 12.67 | 12.55 | 12.90 | -0.08 | -0.63% | 4 | 619 | 36.84% |
| DG250117C00140000 | 2024-05-06 1:42PM EDT | 2025-01-17 | 14.80 | 14.80 | 15.50 | -0.35 | -2.31% | 29 | 346 | 37.71% |
| DG250321C00140000 | 2024-05-03 10:29AM EDT | 2025-03-21 | 17.50 | 15.75 | 17.95 | 0.00 | - | 2 | 13 | 38.63% |
| DG250620C00140000 | 2024-04-12 3:19PM EDT | 2025-06-20 | 29.35 | 18.35 | 22.55 | 0.00 | - | 1 | 1 | 42.14% |
| DG260116C00140000 | 2024-04-05 2:20PM EDT | 2026-01-16 | 42.00 | 25.35 | 26.80 | 0.00 | - | 3 | 60 | 40.38% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240510P00140000 | 2024-05-06 2:37PM EDT | 2024-05-10 | 4.35 | 2.29 | 4.50 | +0.35 | +8.75% | 4 | 118 | 31.13% |
| DG240517P00140000 | 2024-05-06 3:46PM EDT | 2024-05-17 | 5.00 | 4.95 | 5.15 | +0.16 | +3.31% | 121 | 2,355 | 28.13% |
| DG240524P00140000 | 2024-05-06 3:52PM EDT | 2024-05-24 | 5.80 | 5.40 | 6.30 | +0.40 | +7.41% | 94 | 422 | 32.50% |
| DG240531P00140000 | 2024-05-06 12:51PM EDT | 2024-05-31 | 8.75 | 7.15 | 8.60 | +0.90 | +11.46% | 82 | 135 | 44.17% |
| DG240607P00140000 | 2024-05-06 1:17PM EDT | 2024-06-07 | 9.03 | 7.65 | 8.95 | +1.12 | +14.16% | 5 | 17 | 41.38% |
| DG240614P00140000 | 2024-05-06 9:56AM EDT | 2024-06-14 | 8.22 | 8.70 | 9.35 | -0.08 | -0.96% | 2 | 6 | 39.83% |
| DG240621P00140000 | 2024-05-06 2:50PM EDT | 2024-06-21 | 9.17 | 9.00 | 9.20 | +0.47 | +5.40% | 11 | 982 | 35.97% |
| DG240719P00140000 | 2024-05-06 2:50PM EDT | 2024-07-19 | 10.12 | 9.95 | 10.15 | +0.67 | +7.09% | 18 | 345 | 32.37% |
| DG240816P00140000 | 2024-05-06 12:40PM EDT | 2024-08-16 | 11.25 | 10.70 | 10.95 | +1.15 | +11.39% | 82 | 428 | 30.41% |
| DG241115P00140000 | 2024-05-03 11:05AM EDT | 2024-11-15 | 13.20 | 13.75 | 14.20 | -0.33 | -2.44% | 1 | 172 | 30.39% |
| DG250117P00140000 | 2024-05-03 12:09PM EDT | 2025-01-17 | 14.98 | 15.20 | 16.05 | 0.00 | - | 1 | 246 | 30.46% |
| DG250321P00140000 | 2024-05-01 2:33PM EDT | 2025-03-21 | 16.45 | 14.90 | 18.45 | 0.00 | - | 1 | 1 | 32.03% |
| DG250620P00140000 | 2024-05-06 3:40PM EDT | 2025-06-20 | 18.70 | 18.30 | 20.90 | +1.97 | +11.78% | 3 | 60 | 32.53% |
| DG260116P00140000 | 2024-05-06 3:17PM EDT | 2026-01-16 | 21.63 | 21.30 | 22.00 | +0.80 | +3.84% | 1 | 53 | 28.03% |
