Deutsche Märkte geschlossen
DAX
18.210,55 +55,31 (+0,30%) Euro Stoxx 50
4.902,60 -13,34 (-0,27%) Dow Jones 30
39.123,93 -3,87 (-0,01%) Gold
2.336,90 +23,70 (+1,02%) EUR/USD
1,0707 +0,0023 (+0,21%) Bitcoin EUR
57.647,63 +570,07 (+1,00%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:04PM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS241220C00125000 | 2024-04-19 11:46AM EDT | 125.00 | 74.65 | 71.70 | 74.20 | 0.00 | - | 1 | 1 | 0.00% |
| DKS241220C00130000 | 2024-06-10 3:35PM EDT | 130.00 | 88.30 | 92.20 | 96.20 | 0.00 | - | 1 | 3 | 59.83% |
| DKS241220C00160000 | 2024-06-20 10:38AM EDT | 160.00 | 74.46 | 66.00 | 68.80 | 0.00 | - | - | 1 | 51.03% |
| DKS241220C00175000 | 2024-06-10 2:20PM EDT | 175.00 | 49.55 | 54.10 | 55.40 | 0.00 | - | - | 2 | 48.43% |
| DKS241220C00195000 | 2024-06-20 3:58PM EDT | 195.00 | 47.36 | 39.70 | 40.40 | 0.00 | - | 1 | 0 | 44.23% |
| DKS241220C00200000 | 2024-06-06 9:54AM EDT | 200.00 | 31.56 | 36.40 | 37.20 | 0.00 | - | 1 | 13 | 43.71% |
| DKS241220C00210000 | 2024-06-10 1:33PM EDT | 210.00 | 25.92 | 29.80 | 31.00 | 0.00 | - | 3 | 146 | 42.28% |
| DKS241220C00220000 | 2024-06-27 11:13AM EDT | 220.00 | 25.00 | 25.10 | 25.70 | -3.40 | -11.97% | 4 | 109 | 41.42% |
| DKS241220C00230000 | 2024-06-17 2:52PM EDT | 230.00 | 20.60 | 20.60 | 21.10 | -5.65 | -21.52% | 3 | 14 | 40.73% |
| DKS241220C00240000 | 2024-06-27 1:48PM EDT | 240.00 | 16.70 | 16.70 | 17.10 | -2.90 | -14.80% | 9 | 154 | 40.05% |
| DKS241220C00250000 | 2024-06-26 2:41PM EDT | 250.00 | 13.30 | 13.40 | 13.70 | -2.60 | -16.35% | 3 | 27 | 39.45% |
| DKS241220C00260000 | 2024-06-26 2:04PM EDT | 260.00 | 12.70 | 10.50 | 10.90 | 0.00 | - | 17 | 17 | 38.99% |
| DKS241220C00270000 | 2024-06-05 9:36AM EDT | 270.00 | 8.18 | 8.30 | 8.70 | 0.00 | - | 1 | 1 | 38.80% |
| DKS241220C00280000 | 2024-06-18 11:04AM EDT | 280.00 | 7.90 | 6.30 | 6.90 | 0.00 | - | 4 | 7 | 38.63% |
| DKS241220C00290000 | 2024-06-24 11:59AM EDT | 290.00 | 7.10 | 5.00 | 5.50 | 0.00 | - | 5 | 105 | 38.62% |
| DKS241220C00300000 | 2024-06-20 3:52PM EDT | 300.00 | 6.10 | 3.80 | 4.40 | 0.00 | - | 1 | 3 | 38.70% |
| DKS241220C00310000 | 2024-06-17 1:49PM EDT | 310.00 | 4.60 | 3.10 | 3.50 | 0.00 | - | 2 | 1 | 38.75% |
| DKS241220C00320000 | 2024-06-20 9:51AM EDT | 320.00 | 4.50 | 2.40 | 2.75 | 0.00 | - | - | 125 | 38.70% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS241220P00115000 | 2024-05-22 11:15AM EDT | 115.00 | 1.85 | 0.20 | 1.80 | 0.00 | - | - | 2 | 54.08% |
| DKS241220P00120000 | 2024-05-22 11:15AM EDT | 120.00 | 2.30 | 0.25 | 2.05 | 0.00 | - | - | 6 | 52.41% |
| DKS241220P00125000 | 2024-06-11 1:48PM EDT | 125.00 | 1.00 | 0.55 | 1.20 | 0.00 | - | 1 | 3 | 49.79% |
| DKS241220P00130000 | 2024-06-18 11:04AM EDT | 130.00 | 1.50 | 0.75 | 1.45 | 0.00 | - | - | 1 | 48.76% |
| DKS241220P00135000 | 2024-05-28 2:35PM EDT | 135.00 | 3.30 | 0.95 | 1.65 | 0.00 | - | 1 | 1 | 47.16% |
| DKS241220P00140000 | 2024-06-20 9:37AM EDT | 140.00 | 1.04 | 1.20 | 1.95 | 0.00 | - | 140 | 403 | 46.03% |
| DKS241220P00145000 | 2024-05-23 2:01PM EDT | 145.00 | 5.90 | 1.20 | 3.10 | 0.00 | - | - | 2 | 48.70% |
| DKS241220P00150000 | 2024-06-25 3:59PM EDT | 150.00 | 2.05 | 2.10 | 2.50 | 0.00 | - | 5 | 11 | 42.98% |
| DKS241220P00155000 | 2024-05-24 1:44PM EDT | 155.00 | 7.40 | 2.05 | 2.70 | 0.00 | - | 18 | 18 | 40.96% |
| DKS241220P00160000 | 2024-06-25 12:18PM EDT | 160.00 | 2.71 | 3.10 | 3.40 | 0.00 | - | 5 | 7 | 40.80% |
| DKS241220P00165000 | 2024-05-30 12:30PM EDT | 165.00 | 4.35 | 3.70 | 4.10 | 0.00 | - | 1 | 2 | 40.25% |
| DKS241220P00170000 | 2024-06-20 12:18PM EDT | 170.00 | 4.14 | 4.40 | 4.80 | 0.00 | - | 1 | 204 | 39.39% |
| DKS241220P00175000 | 2024-05-20 1:49PM EDT | 175.00 | 13.10 | 4.80 | 5.30 | 0.00 | - | - | 4 | 37.74% |
| DKS241220P00180000 | 2024-06-21 10:06AM EDT | 180.00 | 6.10 | 6.30 | 6.70 | 0.00 | - | 5 | 30 | 38.20% |
| DKS241220P00185000 | 2024-04-19 3:42PM EDT | 185.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DKS241220P00190000 | 2024-06-20 10:05AM EDT | 190.00 | 7.55 | 8.80 | 9.20 | 0.00 | - | 2 | 8 | 37.21% |
| DKS241220P00195000 | 2024-06-10 10:48AM EDT | 195.00 | 13.00 | 10.20 | 10.60 | 0.00 | - | 4 | 6 | 36.58% |
| DKS241220P00200000 | 2024-06-27 9:49AM EDT | 200.00 | 11.60 | 11.80 | 12.20 | +0.60 | +5.45% | 1 | 118 | 36.04% |
| DKS241220P00210000 | 2024-06-24 12:28PM EDT | 210.00 | 13.00 | 15.60 | 16.10 | 0.00 | - | 1 | 2 | 35.32% |
| DKS241220P00220000 | 2024-06-18 10:40AM EDT | 220.00 | 19.70 | 20.30 | 20.80 | 0.00 | - | 1 | 96 | 34.74% |
| DKS241220P00230000 | 2024-06-26 2:42PM EDT | 230.00 | 23.40 | 25.50 | 25.80 | 0.00 | - | 12 | 13 | 33.46% |
| DKS241220P00270000 | 2024-06-03 11:30AM EDT | 270.00 | 53.70 | 52.40 | 54.30 | 0.00 | - | 10 | 10 | 31.38% |
