Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.787,01 -418,55 (-0,71%) CMC Crypto 200
1.365,13 +52,51 (+4,00%) 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:
Strike:150.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240510C00150000 | 2024-05-06 1:04PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 3 | 26 | 35.55% |
| DG240517C00150000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 0.12 | 0.09 | 0.16 | -0.07 | -36.84% | 62 | 4,859 | 31.89% |
| DG240524C00150000 | 2024-05-06 9:41AM EDT | 2024-05-24 | 0.35 | 0.09 | 0.60 | -0.04 | -10.26% | 27 | 34 | 34.64% |
| DG240531C00150000 | 2024-05-06 3:46PM EDT | 2024-05-31 | 2.11 | 2.15 | 2.42 | +0.03 | +1.44% | 172 | 1,271 | 48.44% |
| DG240607C00150000 | 2024-05-06 3:58PM EDT | 2024-06-07 | 2.45 | 2.22 | 2.55 | +0.10 | +4.26% | 20 | 481 | 43.99% |
| DG240621C00150000 | 2024-05-06 3:31PM EDT | 2024-06-21 | 2.72 | 2.77 | 2.96 | -0.05 | -1.81% | 143 | 1,094 | 39.44% |
| DG240719C00150000 | 2024-05-06 3:50PM EDT | 2024-07-19 | 3.60 | 3.65 | 3.85 | -0.20 | -5.26% | 45 | 582 | 35.46% |
| DG240816C00150000 | 2024-05-06 3:56PM EDT | 2024-08-16 | 4.80 | 4.55 | 4.85 | -0.15 | -3.03% | 22 | 457 | 34.16% |
| DG241115C00150000 | 2024-05-03 10:08AM EDT | 2024-11-15 | 8.70 | 8.25 | 9.20 | 0.00 | - | 2 | 122 | 36.49% |
| DG250117C00150000 | 2024-05-06 2:28PM EDT | 2025-01-17 | 11.00 | 10.80 | 11.35 | -0.89 | -7.49% | 2 | 365 | 36.51% |
| DG250321C00150000 | 2024-04-25 11:17AM EDT | 2025-03-21 | 17.30 | 12.95 | 15.75 | 0.00 | - | - | 35 | 41.43% |
| DG250620C00150000 | 2024-05-06 1:01PM EDT | 2025-06-20 | 15.30 | 15.25 | 16.50 | -4.15 | -21.34% | 5 | 13 | 37.85% |
| DG260116C00150000 | 2024-04-29 9:58AM EDT | 2026-01-16 | 23.34 | 19.25 | 23.50 | 0.00 | - | 1 | 131 | 40.68% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240510P00150000 | 2024-04-23 2:11PM EDT | 2024-05-10 | 7.67 | 12.70 | 15.80 | 0.00 | - | 2 | 1 | 60.25% |
| DG240517P00150000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 13.75 | 12.60 | 15.05 | +1.00 | +7.84% | 8 | 2,183 | 54.05% |
| DG240524P00150000 | 2024-05-02 9:37AM EDT | 2024-05-24 | 12.90 | 12.65 | 15.85 | 0.00 | - | 1 | 16 | 52.17% |
| DG240531P00150000 | 2024-05-06 10:49AM EDT | 2024-05-31 | 16.16 | 14.20 | 17.05 | +1.89 | +13.24% | 1 | 5 | 54.93% |
| DG240621P00150000 | 2024-05-06 3:52PM EDT | 2024-06-21 | 16.00 | 15.65 | 16.05 | +1.05 | +7.02% | 6 | 727 | 34.52% |
| DG240719P00150000 | 2024-05-06 12:13PM EDT | 2024-07-19 | 16.85 | 15.20 | 18.50 | +1.40 | +9.06% | 5 | 197 | 39.10% |
| DG240816P00150000 | 2024-05-02 12:46PM EDT | 2024-08-16 | 16.45 | 15.25 | 17.80 | 0.00 | - | 1 | 389 | 30.64% |
| DG241115P00150000 | 2024-05-01 9:49AM EDT | 2024-11-15 | 19.00 | 19.50 | 21.85 | 0.00 | - | 10 | 157 | 33.36% |
| DG250117P00150000 | 2024-05-03 12:13PM EDT | 2025-01-17 | 20.53 | 20.45 | 22.00 | 0.00 | - | 10 | 862 | 29.33% |
| DG250321P00150000 | 2024-04-01 3:33PM EDT | 2025-03-21 | 13.90 | 21.05 | 22.05 | 0.00 | - | - | 1 | 26.39% |
| DG250620P00150000 | 2024-04-02 12:53PM EDT | 2025-06-20 | 17.15 | 22.30 | 24.05 | 0.00 | - | 1 | 2 | 26.85% |
| DG260116P00150000 | 2024-05-03 11:22AM EDT | 2026-01-16 | 26.74 | 26.70 | 27.45 | 0.00 | - | 1 | 296 | 26.71% |
