Deutsche Märkte geschlossen
DAX
18.210,55 +55,31 (+0,30%) Euro Stoxx 50
4.902,60 -13,34 (-0,27%) Dow Jones 30
39.069,28 -58,52 (-0,15%) Gold
2.335,00 +21,80 (+0,94%) EUR/USD
1,0707 +0,0023 (+0,21%) Bitcoin EUR
57.703,99 +730,72 (+1,28%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:16PM EDT. Markt geöffnet.
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 | 100.80 | 104.80 | 0.00 | - | 1 | 2 | 71.51% |
| DKS241018C00145000 | 2024-05-20 12:30PM EDT | 145.00 | 53.95 | 83.80 | 87.10 | 0.00 | - | - | 0 | 88.10% |
| DKS241018C00155000 | 2024-05-01 2:35PM EDT | 155.00 | 50.60 | 72.50 | 77.00 | 0.00 | - | - | 3 | 75.85% |
| DKS241018C00185000 | 2024-06-20 2:30PM EDT | 185.00 | 49.60 | 42.30 | 42.90 | 0.00 | - | 1 | 4 | 44.20% |
| DKS241018C00190000 | 2024-06-18 2:51PM EDT | 190.00 | 44.75 | 38.60 | 39.20 | 0.00 | - | 1 | 13 | 43.74% |
| DKS241018C00195000 | 2024-05-23 1:27PM EDT | 195.00 | 15.40 | 40.30 | 43.10 | 0.00 | - | 4 | 6 | 57.86% |
| DKS241018C00200000 | 2024-06-27 10:54AM EDT | 200.00 | 31.30 | 30.30 | 31.60 | +14.10 | +81.98% | 1 | 4 | 41.21% |
| DKS241018C00210000 | 2024-06-24 3:46PM EDT | 210.00 | 31.95 | 24.60 | 25.10 | 0.00 | - | 2 | 48 | 39.78% |
| DKS241018C00220000 | 2024-06-26 3:00PM EDT | 220.00 | 19.10 | 19.20 | 19.60 | -3.60 | -15.86% | 2 | 104 | 38.87% |
| DKS241018C00230000 | 2024-06-26 1:42PM EDT | 230.00 | 14.50 | 14.60 | 14.90 | -3.30 | -18.54% | 2 | 50 | 37.95% |
| DKS241018C00240000 | 2024-06-26 1:17PM EDT | 240.00 | 13.70 | 10.80 | 11.20 | 0.00 | - | 1 | 58 | 37.46% |
| DKS241018C00250000 | 2024-06-27 10:56AM EDT | 250.00 | 8.05 | 7.90 | 8.20 | -1.95 | -19.50% | 2 | 35 | 36.91% |
| DKS241018C00260000 | 2024-06-27 11:04AM EDT | 260.00 | 5.80 | 5.70 | 6.00 | -1.50 | -20.55% | 2 | 32 | 36.75% |
| DKS241018C00270000 | 2024-06-25 11:39AM EDT | 270.00 | 6.10 | 4.10 | 4.30 | 0.00 | - | 3 | 101 | 36.52% |
| DKS241018C00280000 | 2024-06-25 3:53PM EDT | 280.00 | 3.50 | 2.80 | 3.20 | 0.00 | - | 1 | 15 | 36.91% |
| DKS241018C00310000 | 2024-06-21 2:15PM EDT | 310.00 | 1.65 | 0.95 | 1.15 | 0.00 | - | 1 | 28 | 36.99% |
| DKS241018C00330000 | 2024-06-17 12:26PM EDT | 330.00 | 0.75 | 0.20 | 0.90 | 0.00 | - | - | 3 | 40.21% |
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 | 0.15 | 1.60 | 0.00 | - | 2 | 7 | 54.88% |
| DKS241018P00140000 | 2024-06-07 9:54AM EDT | 140.00 | 0.80 | 0.30 | 1.00 | 0.00 | - | 5 | 3 | 49.55% |
| DKS241018P00145000 | 2024-05-29 11:45AM EDT | 145.00 | 0.79 | 0.40 | 1.15 | 0.00 | - | 1 | 2 | 47.69% |
| DKS241018P00150000 | 2024-06-07 2:07PM EDT | 150.00 | 1.10 | 0.65 | 1.35 | 0.00 | - | 10 | 10 | 46.09% |
| DKS241018P00155000 | 2024-05-29 11:46AM EDT | 155.00 | 1.07 | 1.15 | 1.30 | 0.00 | - | 1 | 1 | 42.51% |
| DKS241018P00160000 | 2024-06-20 1:18PM EDT | 160.00 | 1.40 | 1.45 | 1.55 | 0.00 | - | 1 | 63 | 41.09% |
| DKS241018P00165000 | 2024-06-27 1:20PM EDT | 165.00 | 1.75 | 1.80 | 1.95 | +0.15 | +9.37% | 4 | 24 | 40.26% |
| DKS241018P00170000 | 2024-06-07 12:32PM EDT | 170.00 | 2.65 | 2.25 | 2.40 | 0.00 | - | 1 | 39 | 39.30% |
| DKS241018P00175000 | 2024-06-07 10:27AM EDT | 175.00 | 3.60 | 2.75 | 2.95 | 0.00 | - | 1 | 4 | 38.39% |
| DKS241018P00180000 | 2024-06-21 10:54AM EDT | 180.00 | 3.00 | 3.40 | 3.70 | 0.00 | - | 9 | 5,006 | 37.85% |
| DKS241018P00185000 | 2024-06-21 3:56PM EDT | 185.00 | 4.40 | 4.30 | 4.50 | +0.80 | +22.22% | 15 | 16 | 37.02% |
| DKS241018P00190000 | 2024-06-25 12:52PM EDT | 190.00 | 4.30 | 5.20 | 5.50 | 0.00 | - | 9 | 30 | 36.37% |
| DKS241018P00195000 | 2024-06-24 11:50AM EDT | 195.00 | 5.10 | 6.40 | 6.70 | 0.00 | - | 12 | 35 | 35.83% |
| DKS241018P00200000 | 2024-06-26 2:27PM EDT | 200.00 | 6.80 | 7.80 | 8.10 | 0.00 | - | 4 | 34 | 35.32% |
| DKS241018P00210000 | 2024-06-27 11:02AM EDT | 210.00 | 11.20 | 11.10 | 11.50 | +1.50 | +15.46% | 131 | 5,030 | 34.26% |
| DKS241018P00220000 | 2024-06-27 9:30AM EDT | 220.00 | 14.15 | 15.50 | 15.80 | +0.53 | +3.89% | 2 | 53 | 33.23% |
| DKS241018P00230000 | 2024-06-26 10:02AM EDT | 230.00 | 18.37 | 20.80 | 21.10 | 0.00 | - | 3 | 42 | 32.32% |
| DKS241018P00240000 | 2024-06-25 3:27PM EDT | 240.00 | 24.20 | 26.90 | 27.40 | 0.00 | - | 5 | 29 | 31.55% |
| DKS241018P00250000 | 2024-06-25 12:16PM EDT | 250.00 | 29.30 | 33.90 | 34.50 | 0.00 | - | 1 | 2 | 30.60% |
