Deutsche Märkte geschlossen
DAX
18.002,02 -263,68 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.144,68 +442,37 (+0,72%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS241018C00120000 | 2024-05-29 3:52PM EDT | 120.00 | 106.72 | 96.10 | 99.60 | 0.00 | - | 1 | 2 | 64.83% |
| DKS241018C00145000 | 2024-05-20 12:30PM EDT | 145.00 | 53.95 | 72.30 | 75.90 | 0.00 | - | - | 0 | 54.53% |
| DKS241018C00155000 | 2024-05-01 2:35PM EDT | 155.00 | 50.60 | 72.50 | 77.00 | 0.00 | - | - | 3 | 85.02% |
| DKS241018C00185000 | 2024-05-24 2:56PM EDT | 185.00 | 22.15 | 38.40 | 40.10 | 0.00 | - | 3 | 4 | 44.67% |
| DKS241018C00190000 | 2024-05-28 11:31AM EDT | 190.00 | 22.00 | 34.60 | 35.90 | 0.00 | - | 2 | 14 | 42.51% |
| DKS241018C00195000 | 2024-05-23 1:27PM EDT | 195.00 | 15.40 | 30.50 | 32.50 | 0.00 | - | 4 | 6 | 41.99% |
| DKS241018C00200000 | 2024-05-28 10:17AM EDT | 200.00 | 17.20 | 28.00 | 29.80 | 0.00 | - | 1 | 4 | 42.61% |
| DKS241018C00210000 | 2024-06-07 12:07PM EDT | 210.00 | 23.00 | 22.10 | 23.60 | 0.00 | - | 5 | 45 | 40.90% |
| DKS241018C00220000 | 2024-06-14 1:58PM EDT | 220.00 | 16.80 | 17.20 | 17.60 | -2.00 | -10.64% | 15 | 78 | 38.17% |
| DKS241018C00230000 | 2024-06-12 12:46PM EDT | 230.00 | 15.90 | 12.90 | 13.40 | 0.00 | - | 6 | 18 | 37.51% |
| DKS241018C00240000 | 2024-06-14 9:55AM EDT | 240.00 | 9.51 | 9.50 | 9.90 | -1.99 | -17.30% | 3 | 35 | 36.73% |
| DKS241018C00250000 | 2024-06-14 9:55AM EDT | 250.00 | 6.93 | 7.00 | 7.30 | -2.07 | -23.00% | 3 | 61 | 36.41% |
| DKS241018C00260000 | 2024-06-14 10:24AM EDT | 260.00 | 5.50 | 5.00 | 5.30 | -0.90 | -14.06% | 1 | 29 | 36.15% |
| DKS241018C00270000 | 2024-06-07 12:48PM EDT | 270.00 | 3.60 | 3.50 | 3.80 | 0.00 | - | 96 | 105 | 35.94% |
| DKS241018C00280000 | 2024-06-05 2:12PM EDT | 280.00 | 2.45 | 2.45 | 2.70 | 0.00 | - | 2 | 7 | 35.82% |
| DKS241018C00310000 | 2024-06-10 9:55AM EDT | 310.00 | 0.65 | 0.40 | 1.50 | 0.00 | - | 25 | 27 | 39.33% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS241018P00130000 | 2024-05-22 11:15AM EDT | 130.00 | 1.88 | 0.20 | 1.80 | 0.00 | - | 2 | 7 | 52.12% |
| DKS241018P00140000 | 2024-06-07 9:54AM EDT | 140.00 | 0.80 | 0.40 | 1.15 | 0.00 | - | 5 | 3 | 46.97% |
| DKS241018P00145000 | 2024-05-29 11:45AM EDT | 145.00 | 0.79 | 0.60 | 1.35 | 0.00 | - | 1 | 2 | 45.36% |
| DKS241018P00150000 | 2024-06-07 2:07PM EDT | 150.00 | 1.10 | 1.15 | 1.30 | 0.00 | - | 10 | 10 | 41.83% |
| DKS241018P00155000 | 2024-05-29 11:46AM EDT | 155.00 | 1.07 | 1.40 | 1.65 | 0.00 | - | 1 | 1 | 41.04% |
| DKS241018P00160000 | 2024-06-03 10:46AM EDT | 160.00 | 1.45 | 1.80 | 2.05 | 0.00 | - | 1 | 64 | 40.13% |
| DKS241018P00165000 | 2024-05-28 1:18PM EDT | 165.00 | 6.60 | 2.25 | 2.55 | 0.00 | - | 11 | 18 | 39.33% |
| DKS241018P00170000 | 2024-06-07 12:32PM EDT | 170.00 | 2.65 | 2.60 | 3.10 | 0.00 | - | 1 | 39 | 38.34% |
| DKS241018P00175000 | 2024-06-07 10:27AM EDT | 175.00 | 3.60 | 3.50 | 3.80 | 0.00 | - | 1 | 4 | 37.56% |
| DKS241018P00180000 | 2024-06-06 10:30AM EDT | 180.00 | 5.00 | 4.30 | 4.70 | 0.00 | - | 1 | 5,012 | 37.01% |
| DKS241018P00185000 | 2024-05-30 2:57PM EDT | 185.00 | 4.80 | 5.30 | 5.70 | 0.00 | - | 10 | 18 | 36.31% |
| DKS241018P00190000 | 2024-06-11 9:30AM EDT | 190.00 | 7.00 | 6.20 | 7.00 | 0.00 | - | 1 | 32 | 35.98% |
| DKS241018P00195000 | 2024-06-06 9:58AM EDT | 195.00 | 8.90 | 7.40 | 8.20 | 0.00 | - | 1 | 27 | 34.95% |
| DKS241018P00200000 | 2024-06-13 3:01PM EDT | 200.00 | 9.00 | 9.60 | 9.80 | 0.00 | - | 6 | 24 | 34.43% |
| DKS241018P00210000 | 2024-06-13 1:05PM EDT | 210.00 | 12.60 | 13.40 | 13.70 | 0.00 | - | 6 | 5,020 | 33.53% |
| DKS241018P00220000 | 2024-06-14 11:45AM EDT | 220.00 | 18.50 | 18.00 | 18.50 | +1.10 | +6.32% | 2 | 17 | 32.60% |
| DKS241018P00230000 | 2024-06-13 2:32PM EDT | 230.00 | 22.30 | 23.70 | 24.20 | 0.00 | - | 16 | 46 | 31.62% |
| DKS241018P00240000 | 2024-06-13 12:51PM EDT | 240.00 | 29.10 | 30.20 | 32.50 | 0.00 | - | 3 | 14 | 34.35% |
