Deutsche Märkte geschlossen
DAX
18.210,55 +55,31 (+0,30%) Euro Stoxx 50
4.902,60 -13,34 (-0,27%) Dow Jones 30
39.073,20 -54,60 (-0,14%) Gold
2.335,00 +21,80 (+0,94%) EUR/USD
1,0708 +0,0024 (+0,22%) Bitcoin EUR
57.674,37 +700,55 (+1,23%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:21PM EDT. Markt geöffnet.
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240705C00185000 | 2024-06-12 10:09AM EDT | 185.00 | 36.15 | 35.30 | 38.30 | 0.00 | - | - | 0 | 76.81% |
| DKS240705C00190000 | 2024-06-14 11:36AM EDT | 190.00 | 27.61 | 30.60 | 33.40 | 0.00 | - | 1 | 2 | 71.70% |
| DKS240705C00195000 | 2024-06-03 11:55AM EDT | 195.00 | 26.21 | 25.50 | 28.50 | 0.00 | - | 1 | 0 | 62.18% |
| DKS240705C00200000 | 2024-05-29 2:26PM EDT | 200.00 | 27.74 | 20.10 | 23.30 | 0.00 | - | 1 | 1 | 69.75% |
| DKS240705C00205000 | 2024-06-10 3:56PM EDT | 205.00 | 12.37 | 15.70 | 17.40 | 0.00 | - | 1 | 8 | 48.22% |
| DKS240705C00210000 | 2024-06-25 3:44PM EDT | 210.00 | 16.38 | 10.90 | 12.20 | 0.00 | - | 5 | 6 | 35.40% |
| DKS240705C00215000 | 2024-06-27 11:43AM EDT | 215.00 | 7.35 | 7.70 | 8.10 | -4.43 | -37.61% | 1 | 33 | 32.50% |
| DKS240705C00217500 | 2024-06-27 12:42PM EDT | 217.50 | 6.30 | 5.90 | 6.30 | -5.40 | -46.15% | 2 | 7 | 31.28% |
| DKS240705C00220000 | 2024-06-27 1:50PM EDT | 220.00 | 4.81 | 4.40 | 4.80 | -7.29 | -60.25% | 31 | 21 | 30.81% |
| DKS240705C00222500 | 2024-06-27 11:17AM EDT | 222.50 | 3.60 | 3.30 | 3.60 | -6.60 | -64.71% | 7 | 10 | 30.87% |
| DKS240705C00225000 | 2024-06-27 1:53PM EDT | 225.00 | 2.55 | 2.35 | 2.60 | -2.60 | -50.49% | 41 | 53 | 30.71% |
| DKS240705C00227500 | 2024-06-27 12:04PM EDT | 227.50 | 2.00 | 1.60 | 1.85 | -2.19 | -52.27% | 17 | 18 | 30.86% |
| DKS240705C00230000 | 2024-06-27 1:44PM EDT | 230.00 | 1.25 | 1.20 | 1.35 | -1.55 | -55.36% | 58 | 47 | 31.67% |
| DKS240705C00232500 | 2024-06-27 12:42PM EDT | 232.50 | 0.83 | 0.75 | 1.00 | -0.97 | -53.89% | 29 | 50 | 32.70% |
| DKS240705C00235000 | 2024-06-27 2:04PM EDT | 235.00 | 0.65 | 0.60 | 0.65 | -0.70 | -51.85% | 2,202 | 2,782 | 32.45% |
| DKS240705C00237500 | 2024-06-27 1:48PM EDT | 237.50 | 0.50 | 0.40 | 0.50 | -0.45 | -47.37% | 33 | 69 | 33.89% |
| DKS240705C00240000 | 2024-06-27 1:07PM EDT | 240.00 | 0.38 | 0.20 | 0.40 | -0.27 | -41.54% | 3 | 259 | 35.55% |
| DKS240705C00242500 | 2024-06-26 10:16AM EDT | 242.50 | 0.52 | 0.05 | 0.45 | 0.00 | - | 4 | 17 | 39.99% |
| DKS240705C00245000 | 2024-06-26 9:53AM EDT | 245.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 48.98% |
| DKS240705C00250000 | 2024-06-27 12:51PM EDT | 250.00 | 0.10 | 0.05 | 0.40 | -0.25 | -71.43% | 8 | 35 | 48.49% |
| DKS240705C00255000 | 2024-05-29 3:02PM EDT | 255.00 | 1.73 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.81% |
| DKS240705C00265000 | 2024-05-31 3:58PM EDT | 265.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 65.04% |
| DKS240705C00290000 | 2024-06-25 10:08AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 111 | 63.67% |
| DKS240705C00295000 | 2024-06-25 10:08AM EDT | 295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 45 | 67.19% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240705P00140000 | 2024-06-07 2:55PM EDT | 140.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 147.75% |
| DKS240705P00145000 | 2024-06-07 3:35PM EDT | 145.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 37 | 37 | 137.79% |
| DKS240705P00150000 | 2024-05-29 3:06PM EDT | 150.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DKS240705P00160000 | 2024-06-17 9:55AM EDT | 160.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 3 | 109.47% |
| DKS240705P00175000 | 2024-06-27 12:56PM EDT | 175.00 | 0.42 | 0.00 | 0.45 | +0.37 | +740.00% | 5 | 7 | 76.07% |
| DKS240705P00180000 | 2024-06-06 1:16PM EDT | 180.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 4 | 9 | 74.61% |
| DKS240705P00185000 | 2024-06-21 3:37PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 25.00% |
| DKS240705P00190000 | 2024-06-12 10:10AM EDT | 190.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 46.19% |
| DKS240705P00195000 | 2024-06-27 1:12PM EDT | 195.00 | 0.12 | 0.10 | 0.20 | -0.30 | -71.43% | 10 | 31 | 44.14% |
| DKS240705P00200000 | 2024-06-18 9:42AM EDT | 200.00 | 0.46 | 0.05 | 0.50 | 0.00 | - | 1 | 37 | 44.46% |
| DKS240705P00205000 | 2024-06-27 10:21AM EDT | 205.00 | 0.35 | 0.25 | 0.40 | -0.24 | -40.68% | 1 | 35 | 33.89% |
| DKS240705P00207500 | 2024-06-27 9:54AM EDT | 207.50 | 0.35 | 0.40 | 0.55 | -0.23 | -39.66% | 3 | 1 | 32.25% |
| DKS240705P00210000 | 2024-06-27 12:15PM EDT | 210.00 | 0.68 | 0.60 | 0.80 | +0.28 | +70.00% | 8 | 23 | 31.15% |
| DKS240705P00212500 | 2024-06-25 9:56AM EDT | 212.50 | 0.45 | 1.00 | 1.15 | 0.00 | - | 1 | 8 | 30.01% |
| DKS240705P00215000 | 2024-06-27 11:18AM EDT | 215.00 | 1.60 | 1.50 | 1.70 | +0.85 | +113.33% | 3 | 52 | 29.44% |
| DKS240705P00217500 | 2024-06-27 9:30AM EDT | 217.50 | 1.20 | 2.25 | 2.45 | +0.27 | +29.03% | 1 | 34 | 28.93% |
| DKS240705P00220000 | 2024-06-27 12:56PM EDT | 220.00 | 2.78 | 3.20 | 3.50 | +1.13 | +68.48% | 26 | 64 | 28.97% |
| DKS240705P00222500 | 2024-06-27 11:10AM EDT | 222.50 | 4.60 | 4.40 | 4.80 | +1.94 | +72.93% | 11 | 14 | 29.02% |
| DKS240705P00225000 | 2024-06-27 1:23PM EDT | 225.00 | 5.40 | 6.00 | 6.40 | +1.80 | +50.00% | 23 | 46 | 29.53% |
| DKS240705P00227500 | 2024-06-27 11:45AM EDT | 227.50 | 7.60 | 6.90 | 8.20 | +2.40 | +46.15% | 4 | 9 | 29.96% |
| DKS240705P00230000 | 2024-06-26 11:15AM EDT | 230.00 | 9.00 | 9.70 | 10.30 | +2.21 | +32.55% | 3 | 33 | 31.62% |
| DKS240705P00232500 | 2024-06-26 12:29PM EDT | 232.50 | 7.50 | 11.70 | 12.40 | 0.00 | - | 3 | 13 | 32.08% |
