Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.668,09 +442,43 (+1,16%) Gold
2.303,00 -6,60 (-0,29%) EUR/USD
1,0771 +0,0044 (+0,41%) Bitcoin EUR
57.348,73 +2.344,70 (+4,26%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:00PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240503C00190000 | 2024-04-30 2:51PM EDT | 190.00 | 11.00 | 10.60 | 13.40 | 0.00 | - | 2 | 0 | 82.91% |
| DKS240503C00192500 | 2024-05-02 12:22PM EDT | 192.50 | 5.81 | 8.30 | 10.90 | 0.00 | - | 1 | 9 | 74.12% |
| DKS240503C00195000 | 2024-05-01 2:40PM EDT | 195.00 | 6.40 | 5.90 | 8.50 | 0.00 | - | 4 | 4 | 63.23% |
| DKS240503C00197500 | 2024-05-02 2:14PM EDT | 197.50 | 4.50 | 3.90 | 5.10 | +2.25 | +100.00% | 22 | 40 | 59.42% |
| DKS240503C00200000 | 2024-05-03 10:25AM EDT | 200.00 | 1.70 | 1.70 | 2.15 | +0.95 | +126.67% | 7 | 57 | 26.76% |
| DKS240503C00202500 | 2024-05-03 9:41AM EDT | 202.50 | 0.85 | 0.20 | 0.40 | +0.37 | +77.08% | 26 | 103 | 17.58% |
| DKS240503C00205000 | 2024-05-03 11:44AM EDT | 205.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 35 | 35 | 23.15% |
| DKS240503C00207500 | 2024-05-03 9:44AM EDT | 207.50 | 0.10 | 0.00 | 1.05 | -0.01 | -9.09% | 9 | 63 | 55.96% |
| DKS240503C00210000 | 2024-05-01 2:31PM EDT | 210.00 | 1.01 | 0.00 | 1.00 | 0.00 | - | 28 | 80 | 69.43% |
| DKS240503C00212500 | 2024-05-01 3:53PM EDT | 212.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 66 | 91 | 57.03% |
| DKS240503C00215000 | 2024-05-02 1:05PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 66 | 54.30% |
| DKS240503C00217500 | 2024-05-02 2:27PM EDT | 217.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 3 | 13 | 105.27% |
| DKS240503C00220000 | 2024-05-02 12:46PM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 45 | 112.01% |
| DKS240503C00222500 | 2024-05-01 12:23PM EDT | 222.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 40 | 24 | 132.91% |
| DKS240503C00225000 | 2024-04-29 10:07AM EDT | 225.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 1 | 17 | 140.82% |
| DKS240503C00227500 | 2024-04-23 2:33PM EDT | 227.50 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 8 | 154.88% |
| DKS240503C00230000 | 2024-04-15 9:30AM EDT | 230.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 1 | 9 | 167.19% |
| DKS240503C00232500 | 2024-04-04 2:32PM EDT | 232.50 | 0.73 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 163.87% |
| DKS240503C00235000 | 2024-03-27 9:58AM EDT | 235.00 | 3.40 | 0.00 | 0.50 | 0.00 | - | 12 | 15 | 160.74% |
| DKS240503C00240000 | 2024-04-15 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 187.11% |
| DKS240503C00265000 | 2024-04-03 12:35PM EDT | 265.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 239.45% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240503P00160000 | 2024-04-02 11:25AM EDT | 160.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 209.77% |
| DKS240503P00165000 | 2024-04-25 9:39AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 150.00% |
| DKS240503P00170000 | 2024-04-26 9:55AM EDT | 170.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 146 | 187.50% |
| DKS240503P00180000 | 2024-04-19 12:13PM EDT | 180.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 99.22% |
| DKS240503P00182500 | 2024-05-03 10:58AM EDT | 182.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 9 | 40 | 88.67% |
| DKS240503P00185000 | 2024-05-03 11:18AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 24 | 78.13% |
| DKS240503P00187500 | 2024-05-03 11:11AM EDT | 187.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 62 | 70 | 72.27% |
| DKS240503P00190000 | 2024-05-03 9:52AM EDT | 190.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 10 | 129 | 57.03% |
| DKS240503P00192500 | 2024-05-03 11:39AM EDT | 192.50 | 0.09 | 0.05 | 0.20 | -0.03 | -25.00% | 10 | 149 | 54.88% |
| DKS240503P00195000 | 2024-05-02 3:57PM EDT | 195.00 | 0.08 | 0.00 | 1.50 | -0.24 | -75.00% | 1 | 106 | 71.58% |
| DKS240503P00197500 | 2024-05-03 9:53AM EDT | 197.50 | 0.08 | 0.00 | 0.15 | -1.05 | -92.92% | 9 | 178 | 30.96% |
| DKS240503P00200000 | 2024-05-03 10:27AM EDT | 200.00 | 0.33 | 0.10 | 0.25 | -2.07 | -86.25% | 12 | 247 | 19.83% |
| DKS240503P00202500 | 2024-05-03 11:43AM EDT | 202.50 | 0.85 | 1.00 | 1.15 | -3.15 | -78.75% | 26 | 93 | 15.48% |
| DKS240503P00205000 | 2024-05-03 10:25AM EDT | 205.00 | 3.19 | 2.75 | 3.70 | -3.85 | -54.69% | 15 | 50 | 34.72% |
| DKS240503P00207500 | 2024-05-02 3:47PM EDT | 207.50 | 9.48 | 4.50 | 6.80 | 0.00 | - | 1 | 38 | 71.05% |
| DKS240503P00210000 | 2024-05-01 10:25AM EDT | 210.00 | 9.18 | 6.90 | 9.80 | 0.00 | - | 2 | 4 | 103.52% |
| DKS240503P00212500 | 2024-05-03 11:20AM EDT | 212.50 | 11.10 | 10.10 | 11.60 | +4.30 | +63.24% | 1 | 2 | 94.73% |
| DKS240503P00215000 | 2024-05-01 3:44PM EDT | 215.00 | 16.50 | 11.80 | 14.30 | 0.00 | - | 8 | 0 | 116.85% |
| DKS240503P00217500 | 2024-05-01 3:44PM EDT | 217.50 | 19.00 | 13.10 | 16.40 | 0.00 | - | 8 | 3 | 111.91% |
| DKS240503P00220000 | 2024-04-18 1:04PM EDT | 220.00 | 22.74 | 16.80 | 19.20 | 0.00 | - | 1 | 0 | 139.16% |
| DKS240503P00222500 | 2024-04-19 2:35PM EDT | 222.50 | 27.83 | 19.50 | 22.70 | 0.00 | - | 1 | 0 | 114.65% |
| DKS240503P00227500 | 2024-03-28 11:56AM EDT | 227.50 | 9.02 | 19.10 | 22.50 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240503P00230000 | 2024-04-02 12:18PM EDT | 230.00 | 13.50 | 29.70 | 32.70 | 0.00 | - | 1 | 0 | 269.43% |
| DKS240503P00275000 | 2024-04-22 10:10AM EDT | 275.00 | 76.70 | 70.50 | 74.90 | 0.00 | - | - | 0 | 404.10% |
