Deutsche Märkte öffnen in 8 Stunden 1 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.949,32 -335,97 (-0,57%) CMC Crypto 200
1.367,05 +54,43 (+4,15%) 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:155.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240510C00155000 | 2024-05-01 10:48AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 63.38% |
| DG240517C00155000 | 2024-05-06 11:01AM EDT | 2024-05-17 | 0.01 | 0.03 | 0.05 | -0.04 | -80.00% | 65 | 1,386 | 33.40% |
| DG240524C00155000 | 2024-05-06 10:50AM EDT | 2024-05-24 | 0.11 | 0.06 | 0.16 | 0.00 | - | 4 | 32 | 31.98% |
| DG240531C00155000 | 2024-05-06 2:12PM EDT | 2024-05-31 | 1.37 | 1.10 | 1.49 | +0.10 | +7.87% | 27 | 70 | 47.77% |
| DG240607C00155000 | 2024-05-06 2:38PM EDT | 2024-06-07 | 1.54 | 1.34 | 1.64 | +0.19 | +14.07% | 6 | 17 | 43.82% |
| DG240614C00155000 | 2024-05-06 11:56AM EDT | 2024-06-14 | 1.55 | 1.58 | 1.91 | -0.16 | -9.36% | 5 | 1 | 42.04% |
| DG240621C00155000 | 2024-05-06 3:41PM EDT | 2024-06-21 | 1.75 | 1.80 | 1.97 | -0.03 | -1.69% | 109 | 1,700 | 39.22% |
| DG240719C00155000 | 2024-05-06 11:44AM EDT | 2024-07-19 | 2.28 | 2.41 | 2.71 | -0.38 | -14.29% | 3 | 311 | 35.16% |
| DG240816C00155000 | 2024-05-06 1:45PM EDT | 2024-08-16 | 3.30 | 3.30 | 3.60 | -0.35 | -9.59% | 10 | 292 | 33.89% |
| DG241115C00155000 | 2024-05-06 12:49PM EDT | 2024-11-15 | 6.84 | 6.90 | 7.30 | -0.15 | -2.15% | 3 | 696 | 35.25% |
| DG250117C00155000 | 2024-05-03 12:56PM EDT | 2025-01-17 | 9.60 | 8.25 | 9.60 | 0.00 | - | 40 | 1,269 | 35.95% |
| DG250321C00155000 | 2024-05-01 2:31PM EDT | 2025-03-21 | 12.20 | 10.25 | 13.05 | 0.00 | - | 4 | 62 | 39.17% |
| DG250620C00155000 | 2024-05-03 1:43PM EDT | 2025-06-20 | 14.20 | 13.55 | 16.50 | 0.00 | - | 5 | 11 | 40.60% |
| DG260116C00155000 | 2024-05-01 2:56PM EDT | 2026-01-16 | 20.22 | 17.05 | 20.85 | 0.00 | - | 5 | 181 | 39.17% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DG240517P00155000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 19.10 | 18.05 | 20.15 | 0.00 | - | 120 | 143 | 67.04% |
| DG240524P00155000 | 2024-04-11 2:39PM EDT | 2024-05-24 | 5.15 | 16.80 | 20.45 | 0.00 | - | 1 | 0 | 57.15% |
| DG240531P00155000 | 2024-05-03 10:40AM EDT | 2024-05-31 | 18.94 | 17.50 | 20.05 | 0.00 | - | 1 | 14 | 44.39% |
| DG240621P00155000 | 2024-05-06 1:56PM EDT | 2024-06-21 | 20.54 | 17.50 | 20.30 | +1.11 | +5.71% | 7 | 306 | 35.13% |
| DG240719P00155000 | 2024-04-23 12:02PM EDT | 2024-07-19 | 15.52 | 19.70 | 21.50 | 0.00 | - | 1 | 176 | 34.80% |
| DG240816P00155000 | 2024-05-02 9:45AM EDT | 2024-08-16 | 20.55 | 19.50 | 22.25 | 0.00 | - | 1 | 88 | 33.01% |
| DG241115P00155000 | 2024-05-06 1:56PM EDT | 2024-11-15 | 23.59 | 21.10 | 25.50 | +5.74 | +32.16% | 1 | 668 | 33.47% |
| DG250117P00155000 | 2024-05-03 12:22PM EDT | 2025-01-17 | 23.92 | 24.05 | 26.65 | 0.00 | - | 2 | 773 | 31.80% |
| DG250321P00155000 | 2024-04-08 1:09PM EDT | 2025-03-21 | 16.30 | 23.70 | 27.30 | 0.00 | - | 1 | 22 | 29.86% |
| DG260116P00155000 | 2024-04-05 11:37AM EDT | 2026-01-16 | 20.90 | 28.30 | 29.55 | 0.00 | - | 1 | 148 | 24.75% |
