Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.335,68 +169,77 (+0,27%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS250321C00140000 | 2024-04-15 11:17AM EDT | 140.00 | 69.95 | 68.00 | 71.00 | 0.00 | - | - | 1 | 0.00% |
| DKS250321C00150000 | 2024-05-29 10:13AM EDT | 150.00 | 81.00 | 82.30 | 87.00 | 0.00 | - | - | 1 | 53.68% |
| DKS250321C00170000 | 2024-04-19 12:50PM EDT | 170.00 | 42.78 | 42.10 | 43.30 | 0.00 | - | 4 | 4 | 0.00% |
| DKS250321C00175000 | 2024-05-29 1:12PM EDT | 175.00 | 62.20 | 63.70 | 65.80 | +0.30 | +0.48% | 11 | 15 | 46.39% |
| DKS250321C00180000 | 2024-05-29 11:13AM EDT | 180.00 | 62.10 | 59.70 | 62.40 | 0.00 | - | 11 | 11 | 46.15% |
| DKS250321C00185000 | 2024-05-29 9:31AM EDT | 185.00 | 44.50 | 56.70 | 58.70 | 0.00 | - | 1 | 1 | 45.27% |
| DKS250321C00190000 | 2024-05-31 3:26PM EDT | 190.00 | 51.60 | 52.70 | 55.20 | -1.70 | -3.19% | 2 | 3 | 44.57% |
| DKS250321C00195000 | 2024-05-28 2:25PM EDT | 195.00 | 29.00 | 49.10 | 51.90 | 0.00 | - | 1 | 1 | 44.04% |
| DKS250321C00200000 | 2024-04-19 2:36PM EDT | 200.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DKS250321C00210000 | 2024-05-01 2:44PM EDT | 210.00 | 27.50 | 40.70 | 43.50 | 0.00 | - | 11 | 12 | 43.63% |
| DKS250321C00220000 | 2024-05-29 9:48AM EDT | 220.00 | 36.85 | 35.40 | 37.10 | 0.00 | - | 50 | 202 | 41.59% |
| DKS250321C00230000 | 2024-05-29 10:16AM EDT | 230.00 | 30.00 | 30.30 | 32.40 | 0.00 | - | 2 | 6 | 41.20% |
| DKS250321C00240000 | 2024-05-01 2:43PM EDT | 240.00 | 16.90 | 25.90 | 27.60 | 0.00 | - | 1 | 7 | 40.13% |
| DKS250321C00250000 | 2024-05-29 3:44PM EDT | 250.00 | 22.27 | 22.10 | 23.40 | 0.00 | - | 16 | 48 | 39.28% |
| DKS250321C00260000 | 2024-05-01 2:40PM EDT | 260.00 | 11.80 | 18.60 | 20.20 | 0.00 | - | 80 | 33 | 39.15% |
| DKS250321C00270000 | 2024-05-01 11:00AM EDT | 270.00 | 9.70 | 15.70 | 17.10 | 0.00 | - | 103 | 55 | 38.65% |
| DKS250321C00280000 | 2024-03-25 2:10PM EDT | 280.00 | 15.20 | 9.10 | 9.80 | 0.00 | - | 10 | 10 | 31.79% |
| DKS250321C00290000 | 2024-05-09 10:06AM EDT | 290.00 | 6.10 | 11.10 | 11.80 | 0.00 | - | 4 | 30 | 37.41% |
| DKS250321C00300000 | 2024-05-29 10:04AM EDT | 300.00 | 9.33 | 9.30 | 10.00 | 0.00 | - | 1 | 101 | 37.32% |
| DKS250321C00310000 | 2024-04-15 1:00PM EDT | 310.00 | 5.20 | 4.40 | 4.80 | 0.00 | - | - | 100 | 30.72% |
| DKS250321C00320000 | 2024-05-30 2:57PM EDT | 320.00 | 5.90 | 6.40 | 7.30 | 0.00 | - | 12 | 118 | 37.44% |
| DKS250321C00330000 | 2024-04-08 10:04AM EDT | 330.00 | 5.00 | 2.50 | 2.80 | 0.00 | - | 1 | 101 | 29.96% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS250321P00105000 | 2024-05-29 9:36AM EDT | 105.00 | 1.00 | 0.00 | 2.95 | 0.00 | - | 2 | 2 | 52.32% |
| DKS250321P00115000 | 2024-04-30 12:10PM EDT | 115.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| DKS250321P00125000 | 2024-05-29 9:31AM EDT | 125.00 | 2.45 | 0.45 | 4.00 | 0.00 | - | 2 | 5 | 53.39% |
| DKS250321P00130000 | 2024-05-28 10:41AM EDT | 130.00 | 4.70 | 1.60 | 4.30 | 0.00 | - | 5 | 14 | 51.60% |
| DKS250321P00135000 | 2024-05-30 11:05AM EDT | 135.00 | 2.60 | 1.75 | 3.20 | 0.00 | - | 5 | 5 | 44.93% |
| DKS250321P00140000 | 2024-04-22 9:56AM EDT | 140.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DKS250321P00145000 | 2024-05-13 1:03PM EDT | 145.00 | 7.40 | 2.70 | 3.70 | 0.00 | - | 5 | 47 | 41.61% |
| DKS250321P00150000 | 2024-05-13 1:14PM EDT | 150.00 | 8.50 | 3.70 | 4.30 | 0.00 | - | 10 | 54 | 40.96% |
| DKS250321P00155000 | 2024-05-29 12:33PM EDT | 155.00 | 5.18 | 3.80 | 5.80 | 0.00 | - | 2 | 19 | 42.47% |
| DKS250321P00160000 | 2024-05-29 9:31AM EDT | 160.00 | 7.60 | 4.60 | 6.60 | 0.00 | - | 5 | 61 | 41.79% |
| DKS250321P00165000 | 2024-05-29 9:32AM EDT | 165.00 | 8.00 | 5.70 | 7.90 | 0.00 | - | 5 | 6 | 42.02% |
| DKS250321P00170000 | 2024-05-29 3:44PM EDT | 170.00 | 7.70 | 6.50 | 8.00 | 0.00 | - | 41 | 44 | 39.58% |
| DKS250321P00175000 | 2024-05-31 3:59PM EDT | 175.00 | 8.30 | 8.00 | 14.80 | -5.10 | -38.06% | 5 | 2 | 49.24% |
| DKS250321P00180000 | 2024-04-11 12:45PM EDT | 180.00 | 15.50 | 17.20 | 18.40 | 0.00 | - | 2 | 3 | 51.14% |
| DKS250321P00185000 | 2024-04-05 3:08PM EDT | 185.00 | 16.70 | 17.60 | 18.50 | 0.00 | - | 12 | 10 | 49.12% |
| DKS250321P00190000 | 2024-05-01 2:35PM EDT | 190.00 | 21.40 | 11.10 | 12.50 | 0.00 | - | 8 | 6 | 36.77% |
| DKS250321P00195000 | 2024-05-01 2:34PM EDT | 195.00 | 23.70 | 13.20 | 13.90 | 0.00 | - | 10 | 141 | 36.13% |
| DKS250321P00200000 | 2024-05-30 3:19PM EDT | 200.00 | 16.70 | 14.90 | 15.60 | 0.00 | - | 1 | 9 | 35.76% |
| DKS250321P00210000 | 2024-05-29 9:35AM EDT | 210.00 | 22.29 | 18.50 | 19.30 | 0.00 | - | 4 | 4 | 34.91% |
| DKS250321P00220000 | 2024-04-17 11:28AM EDT | 220.00 | 37.60 | 37.50 | 42.00 | 0.00 | - | - | 4 | 54.80% |
| DKS250321P00230000 | 2024-04-04 3:53PM EDT | 230.00 | 39.20 | 41.00 | 44.00 | 0.00 | - | 1 | 1 | 50.87% |
| DKS250321P00240000 | 2024-05-17 11:04AM EDT | 240.00 | 54.00 | 32.60 | 33.70 | 0.00 | - | 1 | 3 | 32.47% |
| DKS250321P00250000 | 2024-04-18 1:17PM EDT | 250.00 | 60.30 | 60.50 | 62.70 | 0.00 | - | 3 | 3 | 58.76% |
