Deutsche Märkte geschlossen
DAX
18.210,55 +55,31 (+0,30%) Euro Stoxx 50
4.902,60 -13,34 (-0,27%) Dow Jones 30
39.196,64 +68,84 (+0,18%) Gold
2.336,60 +23,40 (+1,01%) EUR/USD
1,0708 +0,0024 (+0,22%) Bitcoin EUR
57.766,23 +733,47 (+1,29%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:56PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240920C00080000 | 2024-01-04 2:56PM EDT | 80.00 | 60.40 | 75.30 | 78.90 | 0.00 | - | 1 | 16 | 0.00% |
| DKS240920C00085000 | 2024-01-04 1:19PM EDT | 85.00 | 55.80 | 70.50 | 74.10 | 0.00 | - | 8 | 15 | 0.00% |
| DKS240920C00090000 | 2024-01-02 3:15PM EDT | 90.00 | 59.10 | 63.10 | 66.10 | 0.00 | - | - | 1 | 0.00% |
| DKS240920C00095000 | 2024-01-04 2:34PM EDT | 95.00 | 47.50 | 62.30 | 65.10 | 0.00 | - | - | 4 | 0.00% |
| DKS240920C00100000 | 2024-01-12 11:43AM EDT | 100.00 | 44.40 | 63.40 | 66.00 | 0.00 | - | 8 | 17 | 0.00% |
| DKS240920C00105000 | 2024-06-18 11:02AM EDT | 105.00 | 121.20 | 116.00 | 119.80 | 0.00 | - | 2 | 33 | 96.88% |
| DKS240920C00110000 | 2024-01-09 2:30PM EDT | 110.00 | 37.50 | 52.30 | 54.70 | 0.00 | - | 7 | 14 | 0.00% |
| DKS240920C00115000 | 2024-06-03 3:51PM EDT | 115.00 | 107.50 | 106.20 | 110.00 | 0.00 | - | 1 | 49 | 88.70% |
| DKS240920C00120000 | 2024-03-26 2:29PM EDT | 120.00 | 102.19 | 84.60 | 87.70 | 0.00 | - | 2 | 12 | 0.00% |
| DKS240920C00125000 | 2024-06-17 1:10PM EDT | 125.00 | 103.34 | 96.50 | 100.20 | 0.00 | - | 1 | 14 | 81.31% |
| DKS240920C00130000 | 2024-06-05 9:56AM EDT | 130.00 | 89.17 | 91.50 | 95.50 | 0.00 | - | 1 | 15 | 77.91% |
| DKS240920C00135000 | 2024-06-06 11:53AM EDT | 135.00 | 78.40 | 86.60 | 90.30 | 0.00 | - | 1 | 36 | 72.93% |
| DKS240920C00140000 | 2024-03-14 3:25PM EDT | 140.00 | 79.45 | 65.80 | 67.80 | 0.00 | - | 3 | 20 | 0.00% |
| DKS240920C00145000 | 2024-03-27 2:43PM EDT | 145.00 | 82.20 | 64.90 | 66.50 | 0.00 | - | 1 | 41 | 0.00% |
| DKS240920C00150000 | 2024-05-30 3:50PM EDT | 150.00 | 74.80 | 72.10 | 76.00 | 0.00 | - | 2 | 54 | 64.04% |
| DKS240920C00155000 | 2024-05-29 10:26AM EDT | 155.00 | 73.70 | 67.80 | 71.10 | 0.00 | - | 1 | 85 | 62.12% |
| DKS240920C00160000 | 2024-05-30 12:19PM EDT | 160.00 | 64.55 | 63.10 | 66.20 | 0.00 | - | 1 | 154 | 58.95% |
| DKS240920C00165000 | 2024-03-25 1:43PM EDT | 165.00 | 62.00 | 46.40 | 48.10 | 0.00 | - | 1 | 53 | 0.00% |
| DKS240920C00170000 | 2024-06-04 10:16AM EDT | 170.00 | 51.97 | 54.30 | 55.50 | 0.00 | - | 4 | 31 | 51.80% |
| DKS240920C00175000 | 2024-06-07 2:46PM EDT | 175.00 | 47.08 | 49.90 | 51.10 | 0.00 | - | 2 | 92 | 50.27% |
| DKS240920C00180000 | 2024-05-29 11:20AM EDT | 180.00 | 51.70 | 45.60 | 46.60 | 0.00 | - | 19 | 35 | 50.31% |
| DKS240920C00185000 | 2024-06-10 12:18PM EDT | 185.00 | 35.22 | 41.50 | 42.10 | 0.00 | - | 2 | 108 | 47.71% |
| DKS240920C00190000 | 2024-06-17 12:36PM EDT | 190.00 | 43.80 | 37.40 | 38.00 | 0.00 | - | 7 | 94 | 46.20% |
| DKS240920C00195000 | 2024-06-11 3:22PM EDT | 195.00 | 30.40 | 33.50 | 34.00 | 0.00 | - | 2 | 483 | 44.64% |
| DKS240920C00200000 | 2024-06-27 11:44AM EDT | 200.00 | 29.16 | 29.50 | 30.30 | -6.48 | -18.18% | 4 | 127 | 43.55% |
| DKS240920C00210000 | 2024-06-25 3:17PM EDT | 210.00 | 26.34 | 22.10 | 23.50 | 0.00 | - | 73 | 204 | 41.57% |
| DKS240920C00220000 | 2024-06-26 3:38PM EDT | 220.00 | 20.50 | 17.40 | 17.80 | 0.00 | - | 2 | 4,281 | 40.30% |
| DKS240920C00230000 | 2024-06-27 10:06AM EDT | 230.00 | 12.70 | 12.60 | 13.00 | -2.60 | -16.99% | 1 | 282 | 39.06% |
| DKS240920C00240000 | 2024-06-27 10:59AM EDT | 240.00 | 9.10 | 8.90 | 9.30 | -4.13 | -31.22% | 4 | 3,067 | 38.31% |
| DKS240920C00250000 | 2024-06-21 10:09AM EDT | 250.00 | 8.95 | 6.20 | 6.60 | 0.00 | - | 8 | 488 | 38.06% |
| DKS240920C00260000 | 2024-06-26 10:38AM EDT | 260.00 | 5.40 | 4.20 | 4.60 | 0.00 | - | 1 | 170 | 37.90% |
| DKS240920C00270000 | 2024-06-26 10:52AM EDT | 270.00 | 3.75 | 2.15 | 3.40 | 0.00 | - | 2 | 43 | 38.73% |
| DKS240920C00280000 | 2024-06-26 2:27PM EDT | 280.00 | 2.70 | 1.85 | 2.15 | 0.00 | - | 1 | 20 | 37.84% |
| DKS240920C00290000 | 2024-04-12 12:25PM EDT | 290.00 | 1.95 | 0.35 | 0.95 | 0.00 | - | 1 | 4 | 34.55% |
| DKS240920C00300000 | 2024-06-07 11:32AM EDT | 300.00 | 0.70 | 0.75 | 1.00 | 0.00 | - | 16 | 23 | 38.21% |
| DKS240920C00310000 | 2024-04-01 11:58AM EDT | 310.00 | 3.20 | 0.05 | 2.75 | 0.00 | - | 2 | 32 | 51.93% |
| DKS240920C00320000 | 2024-06-27 11:15AM EDT | 320.00 | 0.32 | 0.30 | 0.50 | -0.35 | -52.24% | 1 | 53 | 39.19% |
| DKS240920C00330000 | 2024-06-25 10:45AM EDT | 330.00 | 0.48 | 0.05 | 0.75 | 0.00 | - | 1 | 25 | 44.74% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240920P00070000 | 2024-04-03 2:56PM EDT | 70.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 131.30% |
| DKS240920P00080000 | 2024-01-09 10:55AM EDT | 80.00 | 1.18 | 0.35 | 1.00 | 0.00 | - | - | 1 | 107.96% |
| DKS240920P00085000 | 2024-03-04 10:42AM EDT | 85.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 10 | 14 | 85.35% |
| DKS240920P00100000 | 2024-06-26 10:51AM EDT | 100.00 | 0.06 | 0.05 | 0.30 | 0.00 | - | 1 | 26 | 70.61% |
| DKS240920P00105000 | 2024-01-10 2:33PM EDT | 105.00 | 3.90 | 1.90 | 2.10 | 0.00 | - | 3 | 5 | 100.46% |
| DKS240920P00110000 | 2024-05-29 9:49AM EDT | 110.00 | 0.25 | 0.05 | 1.35 | 0.00 | - | 15 | 18 | 77.22% |
| DKS240920P00115000 | 2024-05-29 9:45AM EDT | 115.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 15 | 201 | 61.08% |
| DKS240920P00120000 | 2024-03-12 11:21AM EDT | 120.00 | 2.24 | 0.30 | 1.05 | 0.00 | - | 5 | 486 | 68.19% |
| DKS240920P00125000 | 2024-03-07 4:44PM EDT | 125.00 | 3.10 | 0.50 | 2.15 | 0.00 | - | 466 | 531 | 73.07% |
| DKS240920P00130000 | 2024-04-19 3:08PM EDT | 130.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 366 | 25.00% |
| DKS240920P00135000 | 2024-05-29 3:38PM EDT | 135.00 | 0.70 | 0.20 | 0.65 | 0.00 | - | 9 | 263 | 52.25% |
| DKS240920P00140000 | 2024-05-06 10:41AM EDT | 140.00 | 1.25 | 0.25 | 1.90 | 0.00 | - | 2 | 27 | 57.97% |
| DKS240920P00145000 | 2024-06-24 1:35PM EDT | 145.00 | 0.47 | 0.20 | 0.90 | 0.00 | - | 1 | 45 | 52.27% |
| DKS240920P00150000 | 2024-06-17 12:09PM EDT | 150.00 | 0.75 | 0.65 | 1.00 | 0.00 | - | 13 | 231 | 49.78% |
| DKS240920P00155000 | 2024-05-29 10:05AM EDT | 155.00 | 1.05 | 0.75 | 1.20 | 0.00 | - | 5 | 91 | 48.15% |
| DKS240920P00160000 | 2024-06-18 2:42PM EDT | 160.00 | 1.00 | 0.70 | 1.25 | 0.00 | - | 8 | 5,270 | 45.03% |
| DKS240920P00165000 | 2024-06-10 11:32AM EDT | 165.00 | 1.92 | 1.25 | 1.45 | 0.00 | - | 1 | 323 | 43.05% |
| DKS240920P00170000 | 2024-06-17 10:02AM EDT | 170.00 | 1.73 | 1.60 | 1.85 | 0.00 | - | 3 | 5,381 | 42.15% |
| DKS240920P00175000 | 2024-06-24 10:24AM EDT | 175.00 | 1.75 | 1.95 | 2.25 | 0.00 | - | 3 | 69 | 40.77% |
| DKS240920P00180000 | 2024-06-07 3:25PM EDT | 180.00 | 3.26 | 2.55 | 2.90 | 0.00 | - | 2 | 171 | 40.20% |
| DKS240920P00185000 | 2024-06-17 3:54PM EDT | 185.00 | 3.30 | 3.30 | 3.50 | 0.00 | - | 6 | 181 | 38.87% |
| DKS240920P00190000 | 2024-06-27 11:03AM EDT | 190.00 | 4.30 | 4.20 | 4.40 | +0.80 | +22.86% | 30 | 230 | 38.21% |
| DKS240920P00195000 | 2024-06-25 12:36PM EDT | 195.00 | 4.20 | 5.20 | 5.50 | 0.00 | - | 14 | 258 | 37.64% |
| DKS240920P00200000 | 2024-06-27 9:38AM EDT | 200.00 | 6.37 | 6.40 | 6.80 | +0.97 | +17.96% | 2 | 5,490 | 37.09% |
| DKS240920P00210000 | 2024-06-27 10:21AM EDT | 210.00 | 9.80 | 9.60 | 10.00 | +2.00 | +25.64% | 1 | 5,143 | 35.84% |
| DKS240920P00220000 | 2024-06-27 11:44AM EDT | 220.00 | 14.40 | 13.80 | 14.20 | +2.40 | +20.00% | 2 | 200 | 34.68% |
| DKS240920P00230000 | 2024-06-26 11:38AM EDT | 230.00 | 17.20 | 19.10 | 19.50 | 0.00 | - | 2 | 124 | 33.66% |
| DKS240920P00240000 | 2024-06-25 3:58PM EDT | 240.00 | 23.10 | 25.30 | 26.00 | 0.00 | - | 4 | 41 | 33.06% |
| DKS240920P00250000 | 2024-06-24 3:32PM EDT | 250.00 | 26.40 | 32.50 | 33.30 | 0.00 | - | 3 | 4 | 32.09% |
| DKS240920P00260000 | 2024-06-06 3:35PM EDT | 260.00 | 49.40 | 39.90 | 42.40 | 0.00 | - | - | 10 | 34.64% |
| DKS240920P00270000 | 2024-06-04 12:08PM EDT | 270.00 | 54.60 | 48.90 | 50.50 | 0.00 | - | 1 | 0 | 31.63% |
