Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.043,95 -83,85 (-0,21%) Bitcoin EUR
57.681,74 +645,37 (+1,13%) CMC Crypto 200
1.287,44 +21,30 (+1,68%) Nasdaq Compositive
17.833,73 +28,58 (+0,16%) S&P 500
5.469,63 -8,27 (-0,15%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:32PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240719C00100000 | 2024-05-23 2:24PM EDT | 100.00 | 86.34 | 128.10 | 131.30 | 0.00 | - | - | 0 | 310.72% |
| DKS240719C00145000 | 2024-03-26 1:16PM EDT | 145.00 | 77.43 | 59.10 | 62.50 | 0.00 | - | 2 | 2 | 0.00% |
| DKS240719C00155000 | 2024-03-26 1:16PM EDT | 155.00 | 67.82 | 49.40 | 52.20 | 0.00 | - | 2 | 2 | 0.00% |
| DKS240719C00160000 | 2024-04-17 10:26AM EDT | 160.00 | 42.65 | 36.60 | 37.40 | 0.00 | - | - | 10 | 0.00% |
| DKS240719C00165000 | 2024-05-28 10:58AM EDT | 165.00 | 31.80 | 54.70 | 58.80 | 0.00 | - | 1 | 0 | 75.68% |
| DKS240719C00170000 | 2024-06-18 10:47AM EDT | 170.00 | 55.30 | 49.60 | 53.70 | 0.00 | - | 1 | 14 | 67.72% |
| DKS240719C00175000 | 2024-06-13 2:10PM EDT | 175.00 | 44.52 | 45.90 | 48.70 | 0.00 | - | 1 | 6 | 70.46% |
| DKS240719C00180000 | 2024-05-29 3:50PM EDT | 180.00 | 46.91 | 40.40 | 43.80 | 0.00 | - | 2 | 10 | 61.50% |
| DKS240719C00185000 | 2024-06-17 12:36PM EDT | 185.00 | 43.80 | 35.40 | 38.80 | 0.00 | - | 7 | 29 | 55.13% |
| DKS240719C00190000 | 2024-06-27 10:09AM EDT | 190.00 | 34.13 | 31.30 | 34.00 | -2.88 | -7.78% | 1 | 86 | 54.08% |
| DKS240719C00195000 | 2024-06-21 1:03PM EDT | 195.00 | 35.35 | 26.60 | 29.20 | 0.00 | - | 1 | 106 | 58.91% |
| DKS240719C00200000 | 2024-06-27 1:39PM EDT | 200.00 | 22.92 | 21.30 | 23.30 | -6.04 | -20.86% | 25 | 353 | 45.28% |
| DKS240719C00210000 | 2024-06-27 1:39PM EDT | 210.00 | 14.17 | 13.70 | 14.20 | -3.83 | -21.28% | 32 | 459 | 35.44% |
| DKS240719C00220000 | 2024-06-27 11:07AM EDT | 220.00 | 7.00 | 7.10 | 7.40 | -4.00 | -36.36% | 15 | 282 | 31.78% |
| DKS240719C00230000 | 2024-06-27 1:26PM EDT | 230.00 | 3.20 | 2.95 | 3.20 | -1.60 | -33.33% | 19 | 888 | 30.36% |
| DKS240719C00240000 | 2024-06-27 2:08PM EDT | 240.00 | 1.10 | 0.95 | 1.10 | -0.74 | -40.22% | 10 | 174 | 29.46% |
| DKS240719C00250000 | 2024-06-26 3:03PM EDT | 250.00 | 0.70 | 0.30 | 0.50 | 0.00 | - | 11 | 348 | 32.08% |
| DKS240719C00260000 | 2024-06-20 9:45AM EDT | 260.00 | 1.01 | 0.05 | 0.35 | 0.00 | - | 1 | 204 | 37.01% |
| DKS240719C00270000 | 2024-06-21 1:52PM EDT | 270.00 | 0.39 | 0.05 | 0.30 | 0.00 | - | 14 | 137 | 42.58% |
| DKS240719C00290000 | 2024-03-27 2:12PM EDT | 290.00 | 1.95 | 0.15 | 0.55 | 0.00 | - | 1 | 58 | 55.91% |
| DKS240719C00300000 | 2024-06-26 10:47AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 192 | 47.66% |
| DKS240719C00310000 | 2024-04-05 12:13PM EDT | 310.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 74 | 75 | 75.59% |
| DKS240719C00330000 | 2024-06-24 9:45AM EDT | 330.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 15 | 65.14% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240719P00090000 | 2024-05-28 1:33PM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 142.97% |
| DKS240719P00110000 | 2024-04-02 11:03AM EDT | 110.00 | 0.27 | 0.00 | 0.70 | 0.00 | - | - | 62 | 133.30% |
| DKS240719P00115000 | 2024-03-14 9:49AM EDT | 115.00 | 0.10 | 0.15 | 2.30 | 0.00 | - | 2 | 0 | 156.05% |
| DKS240719P00120000 | 2024-04-02 11:03AM EDT | 120.00 | 0.13 | 0.05 | 0.40 | 0.00 | - | 62 | 63 | 110.84% |
| DKS240719P00130000 | 2024-03-11 1:20PM EDT | 130.00 | 2.30 | 0.10 | 0.00 | 0.00 | - | 50 | 50 | 81.25% |
| DKS240719P00135000 | 2024-04-29 3:22PM EDT | 135.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 119.24% |
| DKS240719P00140000 | 2024-06-21 2:39PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 289 | 289 | 65.63% |
| DKS240719P00145000 | 2024-06-24 10:08AM EDT | 145.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 23 | 71.19% |
| DKS240719P00150000 | 2024-06-21 1:06PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 90 | 63.67% |
| DKS240719P00155000 | 2024-06-24 10:08AM EDT | 155.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 74.02% |
| DKS240719P00160000 | 2024-05-30 1:23PM EDT | 160.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 8 | 72 | 68.26% |
| DKS240719P00165000 | 2024-06-12 3:36PM EDT | 165.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 51.27% |
| DKS240719P00170000 | 2024-06-27 9:44AM EDT | 170.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 100 | 1,008 | 46.58% |
| DKS240719P00175000 | 2024-06-24 9:55AM EDT | 175.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 101 | 46.48% |
| DKS240719P00180000 | 2024-06-20 2:29PM EDT | 180.00 | 0.14 | 0.05 | 0.80 | 0.00 | - | 1 | 141 | 54.32% |
| DKS240719P00185000 | 2024-06-25 12:08PM EDT | 185.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 5 | 662 | 38.28% |
| DKS240719P00190000 | 2024-06-25 1:59PM EDT | 190.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 17 | 403 | 34.52% |
| DKS240719P00195000 | 2024-06-26 10:31AM EDT | 195.00 | 0.30 | 0.40 | 0.50 | 0.00 | - | 5 | 288 | 32.91% |
| DKS240719P00200000 | 2024-06-26 2:04PM EDT | 200.00 | 0.45 | 0.65 | 0.80 | 0.00 | - | 10 | 556 | 31.07% |
| DKS240719P00210000 | 2024-06-27 1:58PM EDT | 210.00 | 1.94 | 1.90 | 2.05 | +0.55 | +39.57% | 16 | 5,621 | 27.58% |
| DKS240719P00220000 | 2024-06-27 12:42PM EDT | 220.00 | 5.45 | 5.10 | 5.40 | +2.05 | +60.29% | 3 | 382 | 26.17% |
| DKS240719P00230000 | 2024-06-27 9:50AM EDT | 230.00 | 10.40 | 10.20 | 11.30 | +1.90 | +22.35% | 1 | 642 | 24.34% |
| DKS240719P00240000 | 2024-06-25 3:23PM EDT | 240.00 | 15.17 | 19.00 | 19.70 | 0.00 | - | 3 | 304 | 23.34% |
| DKS240719P00250000 | 2024-06-17 3:54PM EDT | 250.00 | 25.00 | 27.10 | 30.00 | 0.00 | - | - | 1 | 35.40% |
