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
62.345,89 -8,21 (-0,01%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS260116C00055000 | 2024-02-22 4:07PM EDT | 55.00 | 113.65 | 163.50 | 168.50 | 0.00 | - | 2 | 0 | 0.00% |
| DKS260116C00070000 | 2024-05-24 10:00AM EDT | 70.00 | 120.30 | 155.50 | 160.50 | 0.00 | - | 2 | 2 | 62.09% |
| DKS260116C00075000 | 2024-05-24 9:30AM EDT | 75.00 | 115.80 | 151.00 | 156.00 | 0.00 | - | 1 | 1 | 61.04% |
| DKS260116C00090000 | 2024-05-29 2:23PM EDT | 90.00 | 139.31 | 138.00 | 143.00 | 0.00 | - | 4 | 10 | 58.84% |
| DKS260116C00095000 | 2024-03-14 3:00PM EDT | 95.00 | 125.57 | 111.00 | 115.40 | 0.00 | - | 6 | 7 | 0.00% |
| DKS260116C00100000 | 2024-05-29 2:23PM EDT | 100.00 | 130.71 | 129.50 | 134.50 | 0.00 | - | 4 | 14 | 50.02% |
| DKS260116C00105000 | 2023-11-03 3:27PM EDT | 105.00 | 31.67 | 45.90 | 47.70 | 0.00 | - | 1 | 7 | 0.00% |
| DKS260116C00110000 | 2024-03-04 12:58PM EDT | 110.00 | 78.98 | 107.50 | 110.90 | 0.00 | - | 1 | 49 | 0.00% |
| DKS260116C00115000 | 2024-03-14 3:55PM EDT | 115.00 | 109.60 | 95.60 | 99.00 | 0.00 | - | 1 | 10 | 0.00% |
| DKS260116C00120000 | 2024-05-24 9:30AM EDT | 120.00 | 81.20 | 113.00 | 116.90 | 0.00 | - | 1 | 108 | 51.59% |
| DKS260116C00125000 | 2023-09-21 11:33AM EDT | 125.00 | 20.50 | 19.20 | 20.30 | 0.00 | - | - | 16 | 0.00% |
| DKS260116C00130000 | 2024-03-25 10:52AM EDT | 130.00 | 103.00 | 86.60 | 90.10 | 0.00 | - | 10 | 37 | 0.00% |
| DKS260116C00135000 | 2024-04-01 3:22PM EDT | 135.00 | 101.00 | 77.20 | 79.00 | 0.00 | - | 10 | 17 | 0.00% |
| DKS260116C00140000 | 2024-05-30 12:16PM EDT | 140.00 | 94.10 | 98.10 | 102.00 | 0.00 | - | 1 | 11 | 50.18% |
| DKS260116C00145000 | 2024-03-15 3:34PM EDT | 145.00 | 82.80 | 74.10 | 77.80 | 0.00 | - | 1 | 4 | 0.00% |
| DKS260116C00150000 | 2024-05-23 11:51AM EDT | 150.00 | 59.00 | 91.00 | 95.00 | 0.00 | - | 8 | 11 | 49.48% |
| DKS260116C00160000 | 2024-02-20 1:09PM EDT | 160.00 | 38.80 | 82.00 | 86.50 | 0.00 | - | 1 | 5 | 46.49% |
| DKS260116C00165000 | 2024-05-28 9:49AM EDT | 165.00 | 55.65 | 80.50 | 83.20 | 0.00 | - | 1 | 23 | 46.16% |
| DKS260116C00170000 | 2024-05-30 1:52PM EDT | 170.00 | 73.00 | 76.40 | 79.20 | 0.00 | - | 1 | 113 | 44.92% |
| DKS260116C00175000 | 2024-05-30 10:01AM EDT | 175.00 | 72.90 | 73.00 | 76.50 | 0.00 | - | 1 | 31 | 45.14% |
| DKS260116C00180000 | 2024-05-30 10:42AM EDT | 180.00 | 68.28 | 70.00 | 73.70 | 0.00 | - | 1 | 27 | 45.12% |
| DKS260116C00185000 | 2024-05-30 11:40AM EDT | 185.00 | 66.40 | 67.00 | 71.50 | 0.00 | - | 2 | 20 | 45.64% |
| DKS260116C00190000 | 2024-03-14 11:09AM EDT | 190.00 | 57.80 | 49.00 | 50.90 | 0.00 | - | 2 | 48 | 26.66% |
| DKS260116C00195000 | 2024-05-29 1:15PM EDT | 195.00 | 60.84 | 61.40 | 65.00 | 0.00 | - | 2 | 6 | 44.21% |
| DKS260116C00200000 | 2024-05-31 3:15PM EDT | 200.00 | 58.10 | 59.20 | 62.30 | +2.60 | +4.68% | 1 | 26 | 43.95% |
| DKS260116C00210000 | 2024-05-29 10:31AM EDT | 210.00 | 54.55 | 53.70 | 58.00 | 0.00 | - | 1 | 25 | 44.26% |
| DKS260116C00220000 | 2024-05-29 10:32AM EDT | 220.00 | 49.08 | 49.30 | 52.80 | 0.00 | - | 1 | 15 | 43.42% |
| DKS260116C00230000 | 2024-05-20 2:27PM EDT | 230.00 | 27.23 | 44.90 | 48.00 | 0.00 | - | 2 | 14 | 42.70% |
| DKS260116C00240000 | 2024-04-01 12:36PM EDT | 240.00 | 41.52 | 28.10 | 30.30 | 0.00 | - | 3 | 3 | 30.54% |
| DKS260116C00250000 | 2024-05-29 12:03PM EDT | 250.00 | 37.25 | 36.80 | 38.20 | 0.00 | - | 13 | 64 | 40.38% |
| DKS260116C00260000 | 2024-05-20 2:32PM EDT | 260.00 | 19.22 | 33.30 | 34.90 | 0.00 | - | - | 2 | 40.27% |
| DKS260116C00270000 | 2024-04-11 12:25PM EDT | 270.00 | 22.30 | 17.60 | 19.00 | 0.00 | - | 1 | 3 | 28.88% |
| DKS260116C00280000 | 2024-05-23 11:02AM EDT | 280.00 | 13.10 | 27.10 | 28.50 | 0.00 | - | 1 | 1 | 39.54% |
| DKS260116C00300000 | 2024-05-29 11:44AM EDT | 300.00 | 22.51 | 20.60 | 23.80 | 0.00 | - | 1 | 4 | 39.49% |
| DKS260116C00320000 | 2024-05-28 12:46PM EDT | 320.00 | 9.70 | 16.90 | 19.20 | 0.00 | - | 12 | 12 | 38.81% |
| DKS260116C00330000 | 2024-05-29 9:39AM EDT | 330.00 | 15.00 | 14.80 | 18.00 | 0.00 | - | 2 | 7 | 39.27% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS260116P00055000 | 2024-01-18 4:15PM EDT | 55.00 | 1.95 | 0.45 | 2.65 | 0.00 | - | 100 | 120 | 65.03% |
| DKS260116P00060000 | 2024-04-22 10:53AM EDT | 60.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DKS260116P00065000 | 2024-01-23 1:09PM EDT | 65.00 | 2.55 | 1.60 | 2.95 | 0.00 | - | 9 | 19 | 62.48% |
| DKS260116P00070000 | 2023-11-09 1:31PM EDT | 70.00 | 7.30 | 4.10 | 5.30 | 0.00 | - | 1 | 2 | 70.42% |
| DKS260116P00075000 | 2024-05-29 10:37AM EDT | 75.00 | 1.50 | 0.45 | 2.60 | 0.00 | - | 1 | 1 | 51.33% |
| DKS260116P00080000 | 2024-05-29 12:04PM EDT | 80.00 | 1.42 | 1.05 | 2.85 | 0.00 | - | 4 | 19 | 51.09% |
| DKS260116P00085000 | 2023-10-27 2:45PM EDT | 85.00 | 14.40 | 6.70 | 9.30 | 0.00 | - | 32 | 32 | 70.14% |
| DKS260116P00090000 | 2024-04-04 9:39AM EDT | 90.00 | 2.80 | 2.00 | 4.20 | 0.00 | - | 5 | 6 | 50.95% |
| DKS260116P00095000 | 2024-02-07 3:48PM EDT | 95.00 | 6.70 | 5.50 | 6.20 | 0.00 | - | 22 | 22 | 57.35% |
| DKS260116P00100000 | 2024-05-24 12:31PM EDT | 100.00 | 4.39 | 2.00 | 3.90 | 0.00 | - | 1 | 97 | 48.60% |
| DKS260116P00105000 | 2024-05-24 12:31PM EDT | 105.00 | 5.15 | 2.05 | 4.40 | 0.00 | - | 1 | 37 | 47.65% |
| DKS260116P00110000 | 2024-05-31 10:59AM EDT | 110.00 | 3.85 | 3.30 | 4.70 | +0.61 | +18.83% | 1 | 37 | 46.07% |
| DKS260116P00115000 | 2024-02-01 4:40PM EDT | 115.00 | 12.30 | 6.60 | 9.30 | 0.00 | - | 1 | 12 | 51.50% |
| DKS260116P00120000 | 2024-05-31 10:59AM EDT | 120.00 | 5.08 | 4.30 | 5.10 | +0.42 | +9.01% | 1 | 34 | 42.47% |
| DKS260116P00125000 | 2024-05-30 9:57AM EDT | 125.00 | 5.72 | 4.80 | 7.50 | 0.00 | - | 2 | 2 | 45.56% |
| DKS260116P00130000 | 2024-05-29 1:46PM EDT | 130.00 | 6.17 | 5.60 | 8.30 | 0.00 | - | 1 | 2 | 44.79% |
| DKS260116P00135000 | 2024-05-30 9:57AM EDT | 135.00 | 7.22 | 6.50 | 7.40 | 0.00 | - | 2 | 24 | 40.80% |
| DKS260116P00140000 | 2024-05-29 1:15PM EDT | 140.00 | 8.10 | 5.40 | 8.30 | 0.00 | - | 1 | 79 | 40.27% |
| DKS260116P00145000 | 2024-05-15 1:54PM EDT | 145.00 | 12.40 | 8.30 | 9.40 | 0.00 | - | 1 | 16 | 39.98% |
| DKS260116P00150000 | 2024-05-29 1:15PM EDT | 150.00 | 9.90 | 9.30 | 11.30 | 0.00 | - | 1 | 29 | 40.77% |
| DKS260116P00155000 | 2024-05-22 12:30PM EDT | 155.00 | 18.80 | 9.20 | 11.50 | 0.00 | - | 18 | 19 | 38.86% |
| DKS260116P00160000 | 2024-05-28 3:20PM EDT | 160.00 | 18.30 | 9.60 | 13.50 | 0.00 | - | 3 | 1 | 39.48% |
| DKS260116P00165000 | 2024-02-13 2:27PM EDT | 165.00 | 28.55 | 17.20 | 17.90 | 0.00 | - | 15 | 25 | 42.90% |
| DKS260116P00170000 | 2024-05-29 3:55PM EDT | 170.00 | 14.80 | 13.20 | 15.40 | 0.00 | - | 1 | 20 | 37.52% |
| DKS260116P00175000 | 2024-05-21 11:24AM EDT | 175.00 | 25.50 | 14.20 | 16.50 | 0.00 | - | 1 | 12 | 36.65% |
| DKS260116P00180000 | 2024-05-30 10:42AM EDT | 180.00 | 18.38 | 16.00 | 18.60 | 0.00 | - | 1 | 12 | 36.86% |
| DKS260116P00185000 | 2024-05-28 3:20PM EDT | 185.00 | 28.35 | 17.60 | 19.70 | 0.00 | - | 3 | 6 | 35.85% |
| DKS260116P00190000 | 2024-05-17 9:36AM EDT | 190.00 | 30.27 | 19.30 | 22.00 | 0.00 | - | 1 | 99 | 36.04% |
| DKS260116P00195000 | 2024-05-28 3:44PM EDT | 195.00 | 33.00 | 22.20 | 23.90 | 0.00 | - | 20 | 20 | 35.71% |
| DKS260116P00200000 | 2024-05-17 9:36AM EDT | 200.00 | 35.24 | 22.40 | 27.00 | 0.00 | - | 1 | 4 | 36.46% |
| DKS260116P00210000 | 2024-04-18 11:07AM EDT | 210.00 | 39.90 | 40.90 | 42.60 | 0.00 | - | 2 | 23 | 46.41% |
| DKS260116P00220000 | 2024-04-24 1:00PM EDT | 220.00 | 42.71 | 47.40 | 51.10 | 0.00 | - | 1 | 21 | 48.91% |
| DKS260116P00230000 | 2024-05-29 9:49AM EDT | 230.00 | 38.90 | 36.40 | 40.00 | 0.00 | - | 10 | 31 | 33.57% |
| DKS260116P00240000 | 2024-05-29 9:49AM EDT | 240.00 | 44.10 | 42.80 | 45.00 | 0.00 | - | 10 | 10 | 32.59% |
| DKS260116P00250000 | 2024-03-25 3:19PM EDT | 250.00 | 54.20 | 58.20 | 62.30 | 0.00 | - | 1 | 1 | 41.92% |
| DKS260116P00260000 | 2024-05-29 9:54AM EDT | 260.00 | 55.50 | 53.50 | 57.00 | 0.00 | - | 5 | 7 | 31.43% |
| DKS260116P00270000 | 2024-03-15 10:56AM EDT | 270.00 | 73.00 | 74.50 | 79.50 | 0.00 | - | 1 | 1 | 44.75% |
| DKS260116P00300000 | 2024-04-29 10:54AM EDT | 300.00 | 98.75 | 79.80 | 83.20 | 0.00 | - | 1 | 3 | 27.17% |
| DKS260116P00330000 | 2024-03-25 3:16PM EDT | 330.00 | 113.00 | 122.60 | 126.30 | 0.00 | - | 1 | 1 | 44.93% |
