Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.039,52 -88,28 (-0,23%) Bitcoin EUR
57.704,09 +669,24 (+1,17%) CMC Crypto 200
1.287,55 +21,41 (+1,69%) Nasdaq Compositive
17.830,71 +25,55 (+0,14%) S&P 500
5.469,03 -8,87 (-0,16%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:30PM EDT. Markt geöffnet.
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240712C00180000 | 2024-06-21 10:45AM EDT | 180.00 | 50.35 | 40.20 | 43.50 | 0.00 | - | 3 | 1 | 68.21% |
| DKS240712C00195000 | 2024-06-03 11:55AM EDT | 195.00 | 26.40 | 25.20 | 28.80 | 0.00 | - | 1 | 1 | 66.46% |
| DKS240712C00210000 | 2024-06-21 10:45AM EDT | 210.00 | 21.25 | 12.70 | 13.50 | 0.00 | - | 3 | 2 | 37.26% |
| DKS240712C00215000 | 2024-06-17 3:47PM EDT | 215.00 | 14.28 | 9.10 | 9.50 | 0.00 | - | 4 | 13 | 33.60% |
| DKS240712C00220000 | 2024-06-27 11:00AM EDT | 220.00 | 6.20 | 6.00 | 6.30 | -5.80 | -48.33% | 1 | 11 | 31.78% |
| DKS240712C00225000 | 2024-06-27 11:53AM EDT | 225.00 | 3.70 | 3.60 | 4.00 | -3.05 | -45.19% | 7 | 22 | 31.31% |
| DKS240712C00230000 | 2024-06-27 1:24PM EDT | 230.00 | 2.33 | 2.05 | 2.30 | -1.47 | -38.68% | 16 | 10 | 30.52% |
| DKS240712C00235000 | 2024-06-27 12:38PM EDT | 235.00 | 1.33 | 1.05 | 1.25 | -1.17 | -46.80% | 13 | 32 | 30.23% |
| DKS240712C00240000 | 2024-06-25 3:41PM EDT | 240.00 | 1.20 | 0.60 | 0.70 | 0.00 | - | 3 | 43 | 30.86% |
| DKS240712C00250000 | 2024-06-17 2:31PM EDT | 250.00 | 1.30 | 0.05 | 0.75 | 0.00 | - | - | 2 | 42.09% |
| DKS240712C00260000 | 2024-06-03 12:10PM EDT | 260.00 | 0.60 | 0.10 | 0.70 | 0.00 | - | 1 | 1 | 50.93% |
| DKS240712C00270000 | 2024-05-30 9:30AM EDT | 270.00 | 0.70 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 66.38% |
| DKS240712C00295000 | 2024-06-27 12:47PM EDT | 295.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 1 | 50 | 58.89% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240712P00140000 | 2024-06-17 1:21PM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 17 | 110.64% |
| DKS240712P00145000 | 2024-06-17 1:18PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 103.22% |
| DKS240712P00175000 | 2024-06-27 12:56PM EDT | 175.00 | 0.99 | 0.00 | 0.45 | +0.66 | +200.00% | 5 | 15 | 56.93% |
| DKS240712P00190000 | 2024-06-17 3:39PM EDT | 190.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 3 | 60 | 50.46% |
| DKS240712P00195000 | 2024-06-14 2:44PM EDT | 195.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 43.60% |
| DKS240712P00200000 | 2024-06-27 10:10AM EDT | 200.00 | 0.40 | 0.35 | 0.50 | -0.16 | -28.57% | 1 | 2 | 33.15% |
| DKS240712P00205000 | 2024-06-27 11:40AM EDT | 205.00 | 0.83 | 0.65 | 0.85 | +0.35 | +72.92% | 2 | 10 | 30.91% |
| DKS240712P00210000 | 2024-06-27 11:40AM EDT | 210.00 | 1.50 | 1.15 | 1.50 | +0.65 | +76.47% | 6 | 32 | 29.13% |
| DKS240712P00215000 | 2024-06-27 11:10AM EDT | 215.00 | 2.55 | 2.40 | 2.65 | +1.35 | +112.50% | 3 | 57 | 27.78% |
| DKS240712P00220000 | 2024-06-27 12:56PM EDT | 220.00 | 4.35 | 4.20 | 4.50 | +1.93 | +79.75% | 15 | 37 | 26.77% |
| DKS240712P00225000 | 2024-06-27 9:34AM EDT | 225.00 | 5.30 | 6.90 | 7.30 | +0.80 | +17.78% | 2 | 25 | 26.70% |
| DKS240712P00230000 | 2024-06-27 11:44AM EDT | 230.00 | 11.00 | 10.20 | 10.70 | +4.19 | +61.53% | 1 | 21 | 25.67% |
| DKS240712P00235000 | 2024-06-21 3:56PM EDT | 235.00 | 8.80 | 14.30 | 14.80 | 0.00 | - | 4 | 4 | 24.89% |
