Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-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
61.589,21 +255,98 (+0,42%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240621C00055000 | 2023-09-13 2:12PM EDT | 55.00 | 55.89 | 53.00 | 54.00 | 0.00 | - | - | 1 | 0.00% |
| DKS240621C00060000 | 2024-05-29 9:57AM EDT | 60.00 | 165.36 | 154.30 | 157.00 | 0.00 | - | 2 | 0 | 477.34% |
| DKS240621C00065000 | 2024-03-26 3:11PM EDT | 65.00 | 155.80 | 138.60 | 141.20 | 0.00 | - | 50 | 0 | 0.00% |
| DKS240621C00075000 | 2023-12-13 4:42PM EDT | 75.00 | 66.52 | 64.60 | 69.00 | 0.00 | - | - | 5 | 0.00% |
| DKS240621C00080000 | 2024-02-01 11:38AM EDT | 80.00 | 70.56 | 99.20 | 103.00 | 0.00 | - | 1 | 7 | 0.00% |
| DKS240621C00085000 | 2023-11-28 2:57PM EDT | 85.00 | 40.70 | 62.60 | 64.90 | 0.00 | - | 4 | 46 | 0.00% |
| DKS240621C00090000 | 2024-03-21 3:54PM EDT | 90.00 | 134.00 | 103.90 | 107.60 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240621C00095000 | 2024-06-13 3:40PM EDT | 95.00 | 126.30 | 119.30 | 122.70 | 0.00 | - | 1,050 | 0 | 358.98% |
| DKS240621C00100000 | 2024-06-13 3:14PM EDT | 100.00 | 119.70 | 114.50 | 117.80 | 0.00 | - | 70 | 10 | 343.85% |
| DKS240621C00105000 | 2024-06-13 3:41PM EDT | 105.00 | 116.23 | 109.30 | 112.60 | 0.00 | - | 570 | 0 | 315.33% |
| DKS240621C00110000 | 2024-06-13 3:40PM EDT | 110.00 | 106.15 | 104.30 | 107.80 | -4.95 | -4.46% | 1 | 12 | 306.45% |
| DKS240621C00115000 | 2024-06-13 3:40PM EDT | 115.00 | 106.30 | 99.30 | 102.80 | 0.00 | - | 930 | 0 | 288.97% |
| DKS240621C00120000 | 2024-06-13 3:41PM EDT | 120.00 | 101.30 | 94.40 | 97.10 | 0.00 | - | 370 | 0 | 240.53% |
| DKS240621C00125000 | 2024-06-13 3:41PM EDT | 125.00 | 96.10 | 89.80 | 93.30 | 0.00 | - | 500 | 0 | 187.89% |
| DKS240621C00130000 | 2024-06-13 2:17PM EDT | 130.00 | 89.40 | 84.30 | 87.10 | 0.00 | - | 210 | 0 | 211.91% |
| DKS240621C00135000 | 2024-06-13 3:40PM EDT | 135.00 | 86.30 | 79.30 | 82.10 | 0.00 | - | 1,100 | 2 | 198.34% |
| DKS240621C00140000 | 2024-06-14 10:21AM EDT | 140.00 | 77.18 | 74.40 | 77.70 | -4.12 | -5.07% | 10 | 116 | 207.81% |
| DKS240621C00145000 | 2024-06-13 3:40PM EDT | 145.00 | 76.30 | 69.40 | 72.10 | 0.00 | - | 1,930 | 0 | 172.46% |
| DKS240621C00150000 | 2024-06-13 3:40PM EDT | 150.00 | 70.55 | 64.60 | 67.10 | 0.00 | - | 9,422 | 0 | 160.11% |
| DKS240621C00155000 | 2024-06-13 3:40PM EDT | 155.00 | 66.30 | 59.70 | 62.10 | 0.00 | - | 2,830 | 0 | 148.05% |
| DKS240621C00160000 | 2024-06-13 3:40PM EDT | 160.00 | 61.00 | 54.50 | 57.10 | 0.00 | - | 38,853 | 1 | 136.33% |
| DKS240621C00165000 | 2024-06-13 3:40PM EDT | 165.00 | 56.10 | 49.70 | 52.20 | 0.00 | - | 1,071 | 0 | 127.98% |
| DKS240621C00170000 | 2024-06-13 3:40PM EDT | 170.00 | 51.10 | 44.40 | 47.20 | 0.00 | - | 3,170 | 2 | 116.50% |
| DKS240621C00175000 | 2024-06-13 3:40PM EDT | 175.00 | 46.30 | 39.50 | 42.10 | 0.00 | - | 2,180 | 0 | 102.44% |
| DKS240621C00177500 | 2024-06-13 3:09PM EDT | 177.50 | 41.20 | 37.10 | 39.70 | 0.00 | - | 10 | 0 | 99.56% |
| DKS240621C00180000 | 2024-06-14 10:05AM EDT | 180.00 | 36.11 | 34.50 | 37.90 | -5.19 | -12.57% | 3 | 1 | 109.13% |
| DKS240621C00182500 | 2024-06-12 10:09AM EDT | 182.50 | 38.73 | 32.00 | 35.40 | 0.00 | - | 1 | 0 | 103.03% |
| DKS240621C00185000 | 2024-06-13 3:40PM EDT | 185.00 | 36.10 | 29.50 | 33.00 | 0.00 | - | 2,841 | 1 | 98.71% |
| DKS240621C00187500 | 2024-06-14 11:36AM EDT | 187.50 | 29.25 | 27.00 | 30.40 | -2.35 | -7.44% | 1 | 1 | 90.87% |
| DKS240621C00190000 | 2024-06-13 3:41PM EDT | 190.00 | 31.00 | 24.70 | 28.00 | 0.00 | - | 300 | 0 | 86.40% |
| DKS240621C00192500 | 2024-06-13 3:14PM EDT | 192.50 | 27.20 | 22.10 | 25.50 | 0.00 | - | 55 | 0 | 80.22% |
| DKS240621C00195000 | 2024-06-14 9:37AM EDT | 195.00 | 23.49 | 20.10 | 22.30 | -2.11 | -8.24% | 3 | 3 | 62.79% |
| DKS240621C00197500 | 2024-06-13 3:14PM EDT | 197.50 | 21.80 | 17.00 | 20.60 | 0.00 | - | 70 | 0 | 69.21% |
| DKS240621C00200000 | 2024-06-14 3:47PM EDT | 200.00 | 16.40 | 15.20 | 17.80 | -4.40 | -21.15% | 34 | 28 | 58.81% |
| DKS240621C00202500 | 2024-06-13 3:14PM EDT | 202.50 | 18.00 | 12.80 | 15.80 | 0.00 | - | 95 | 0 | 58.84% |
| DKS240621C00205000 | 2024-06-13 3:14PM EDT | 205.00 | 14.50 | 10.80 | 13.40 | 0.00 | - | 117 | 1 | 53.25% |
| DKS240621C00207500 | 2024-06-13 3:09PM EDT | 207.50 | 12.10 | 7.70 | 10.50 | 0.00 | - | 12 | 0 | 41.97% |
| DKS240621C00210000 | 2024-06-14 3:26PM EDT | 210.00 | 7.20 | 5.40 | 7.70 | -1.69 | -19.01% | 24 | 190 | 31.89% |
| DKS240621C00212500 | 2024-06-13 3:05PM EDT | 212.50 | 7.04 | 5.20 | 5.70 | 0.00 | - | 1 | 36 | 29.46% |
| DKS240621C00215000 | 2024-06-14 3:24PM EDT | 215.00 | 3.70 | 3.70 | 4.00 | -2.10 | -36.21% | 6 | 91 | 27.88% |
| DKS240621C00217500 | 2024-06-14 3:13PM EDT | 217.50 | 2.37 | 2.45 | 2.70 | -1.73 | -42.20% | 29 | 157 | 27.32% |
| DKS240621C00220000 | 2024-06-14 3:21PM EDT | 220.00 | 1.49 | 1.55 | 1.70 | -1.71 | -53.44% | 69 | 900 | 26.76% |
| DKS240621C00222500 | 2024-06-14 3:13PM EDT | 222.50 | 0.85 | 0.90 | 1.05 | -1.50 | -63.83% | 20 | 16 | 26.88% |
| DKS240621C00225000 | 2024-06-14 3:57PM EDT | 225.00 | 0.53 | 0.45 | 0.65 | -0.76 | -58.91% | 20 | 158 | 27.49% |
| DKS240621C00227500 | 2024-06-14 1:37PM EDT | 227.50 | 0.30 | 0.25 | 0.40 | -1.09 | -78.42% | 16 | 14 | 28.22% |
| DKS240621C00230000 | 2024-06-14 2:05PM EDT | 230.00 | 0.23 | 0.20 | 0.25 | -0.37 | -61.67% | 20 | 3,441 | 29.15% |
| DKS240621C00232500 | 2024-06-13 1:15PM EDT | 232.50 | 0.33 | 0.05 | 0.25 | 0.00 | - | 1 | 8 | 33.06% |
| DKS240621C00235000 | 2024-06-14 9:34AM EDT | 235.00 | 0.17 | 0.05 | 0.25 | -0.45 | -72.58% | 2 | 138 | 36.82% |
| DKS240621C00240000 | 2024-06-14 1:19PM EDT | 240.00 | 0.12 | 0.05 | 0.10 | -0.10 | -45.45% | 13 | 410 | 37.50% |
| DKS240621C00245000 | 2024-06-12 10:55AM EDT | 245.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 7 | 15 | 50.88% |
| DKS240621C00250000 | 2024-06-14 9:52AM EDT | 250.00 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 10 | 117 | 52.73% |
| DKS240621C00260000 | 2024-06-14 2:08PM EDT | 260.00 | 0.09 | 0.00 | 0.40 | -0.01 | -10.00% | 51 | 44 | 67.29% |
| DKS240621C00270000 | 2024-06-04 12:28PM EDT | 270.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 57 | 97.27% |
| DKS240621C00275000 | 2024-06-13 2:34PM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 64.84% |
| DKS240621C00280000 | 2024-06-13 2:34PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 38 | 69.14% |
| DKS240621C00290000 | 2024-03-21 3:13PM EDT | 290.00 | 1.10 | 0.00 | 0.55 | 0.00 | - | - | 1 | 103.91% |
| DKS240621C00300000 | 2024-05-29 3:01PM EDT | 300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 15 | 85.16% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240621P00055000 | 2024-02-28 11:08AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 127 | 376.56% |
| DKS240621P00060000 | 2023-12-13 11:20AM EDT | 60.00 | 0.30 | 0.05 | 2.30 | 0.00 | - | 2 | 15 | 520.31% |
| DKS240621P00065000 | 2024-02-16 12:35PM EDT | 65.00 | 2.25 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 318.75% |
| DKS240621P00070000 | 2024-02-12 4:50PM EDT | 70.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 345 | 75 | 395.70% |
| DKS240621P00075000 | 2024-03-15 3:54PM EDT | 75.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 40 | 366.80% |
| DKS240621P00080000 | 2024-03-04 4:29PM EDT | 80.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 286 | 277.34% |
| DKS240621P00085000 | 2024-05-24 3:35PM EDT | 85.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 15 | 106 | 379.49% |
| DKS240621P00090000 | 2024-05-24 3:34PM EDT | 90.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 588 | 359.96% |
| DKS240621P00095000 | 2024-05-28 10:45AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 148 | 507 | 207.81% |
| DKS240621P00100000 | 2024-05-28 10:47AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 47 | 212 | 195.31% |
| DKS240621P00105000 | 2024-05-02 3:58PM EDT | 105.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 309 | 250.39% |
| DKS240621P00110000 | 2024-05-07 12:52PM EDT | 110.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 7 | 525 | 171.88% |
| DKS240621P00115000 | 2024-06-06 11:27AM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 12,627 | 161.72% |
| DKS240621P00120000 | 2024-05-21 9:30AM EDT | 120.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 100 | 230.66% |
| DKS240621P00125000 | 2024-06-03 1:51PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 258 | 142.19% |
| DKS240621P00130000 | 2024-05-23 1:33PM EDT | 130.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 1 | 275 | 132.03% |
| DKS240621P00135000 | 2024-06-07 3:54PM EDT | 135.00 | 0.54 | 0.00 | 0.40 | 0.00 | - | 1 | 23,103 | 157.23% |
| DKS240621P00140000 | 2024-05-31 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 272 | 114.06% |
| DKS240621P00145000 | 2024-06-03 11:23AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 371 | 1,019 | 105.47% |
| DKS240621P00150000 | 2024-06-06 2:53PM EDT | 150.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 5 | 261 | 133.59% |
| DKS240621P00155000 | 2024-06-10 1:56PM EDT | 155.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 60 | 399 | 115.63% |
| DKS240621P00160000 | 2024-06-12 10:45AM EDT | 160.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 1,309 | 105.96% |
| DKS240621P00162500 | 2024-06-11 11:00AM EDT | 162.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 125.39% |
| DKS240621P00165000 | 2024-06-12 11:56AM EDT | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 560 | 87.30% |
| DKS240621P00167500 | 2024-06-14 11:31AM EDT | 167.50 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 4 | 18 | 70.31% |
| DKS240621P00170000 | 2024-06-14 10:58AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 24 | 5,703 | 66.41% |
| DKS240621P00172500 | 2024-06-07 12:46PM EDT | 172.50 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 103.47% |
| DKS240621P00175000 | 2024-06-06 9:56AM EDT | 175.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 1 | 710 | 98.10% |
| DKS240621P00177500 | 2024-05-29 11:34AM EDT | 177.50 | 0.36 | 0.00 | 1.35 | 0.00 | - | 2 | 18 | 92.77% |
| DKS240621P00180000 | 2024-06-13 2:10PM EDT | 180.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 1,179 | 71.88% |
| DKS240621P00182500 | 2024-06-12 10:10AM EDT | 182.50 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 60.06% |
| DKS240621P00185000 | 2024-06-10 3:44PM EDT | 185.00 | 0.13 | 0.05 | 0.45 | -0.07 | -35.00% | 5 | 1,662 | 62.79% |
| DKS240621P00187500 | 2024-06-12 10:10AM EDT | 187.50 | 0.20 | 0.05 | 1.00 | 0.00 | - | 1 | 20 | 67.72% |
| DKS240621P00190000 | 2024-06-14 2:44PM EDT | 190.00 | 0.18 | 0.05 | 0.30 | +0.02 | +12.50% | 1 | 1,043 | 50.39% |
| DKS240621P00192500 | 2024-05-29 10:14AM EDT | 192.50 | 0.50 | 0.05 | 0.30 | 0.00 | - | 29 | 16 | 51.07% |
| DKS240621P00195000 | 2024-06-14 2:44PM EDT | 195.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 101 | 1,251 | 48.00% |
| DKS240621P00197500 | 2024-06-06 9:53AM EDT | 197.50 | 0.63 | 0.10 | 0.40 | 0.00 | - | 1 | 36 | 44.63% |
| DKS240621P00200000 | 2024-06-14 2:18PM EDT | 200.00 | 0.23 | 0.20 | 0.30 | -0.02 | -8.00% | 13 | 373 | 37.21% |
| DKS240621P00202500 | 2024-06-14 2:21PM EDT | 202.50 | 0.27 | 0.25 | 0.30 | +0.02 | +8.00% | 5 | 33 | 32.47% |
| DKS240621P00205000 | 2024-06-14 2:21PM EDT | 205.00 | 0.35 | 0.30 | 0.45 | -0.03 | -7.89% | 11 | 53 | 30.81% |
| DKS240621P00207500 | 2024-06-14 3:58PM EDT | 207.50 | 0.57 | 0.45 | 0.60 | +0.15 | +35.71% | 10 | 21 | 28.00% |
| DKS240621P00210000 | 2024-06-14 3:57PM EDT | 210.00 | 0.92 | 0.80 | 0.95 | +0.17 | +22.67% | 210 | 665 | 26.69% |
| DKS240621P00212500 | 2024-06-14 3:56PM EDT | 212.50 | 1.60 | 1.40 | 1.55 | +0.35 | +28.00% | 10 | 65 | 25.99% |
| DKS240621P00215000 | 2024-06-14 3:56PM EDT | 215.00 | 2.32 | 2.25 | 2.40 | +0.24 | +11.54% | 52 | 195 | 25.15% |
| DKS240621P00217500 | 2024-06-14 2:25PM EDT | 217.50 | 3.90 | 3.40 | 3.70 | +1.00 | +34.48% | 37 | 111 | 25.46% |
| DKS240621P00220000 | 2024-06-14 3:21PM EDT | 220.00 | 5.56 | 4.90 | 5.30 | +1.36 | +32.38% | 31 | 181 | 25.65% |
| DKS240621P00222500 | 2024-06-14 1:18PM EDT | 222.50 | 7.43 | 6.40 | 7.50 | +1.63 | +28.10% | 3 | 12 | 29.37% |
| DKS240621P00225000 | 2024-06-14 3:22PM EDT | 225.00 | 10.00 | 8.50 | 10.10 | +2.60 | +35.14% | 6 | 174 | 36.48% |
| DKS240621P00230000 | 2024-06-12 10:38AM EDT | 230.00 | 8.30 | 12.10 | 15.00 | 0.00 | - | 1 | 62 | 46.22% |
| DKS240621P00235000 | 2024-06-12 12:28PM EDT | 235.00 | 12.40 | 17.40 | 20.80 | 0.00 | - | 1 | 13 | 66.53% |
| DKS240621P00240000 | 2024-04-10 1:47PM EDT | 240.00 | 37.00 | 43.10 | 47.00 | 0.00 | - | 19 | 15 | 253.76% |
| DKS240621P00250000 | 2024-06-05 10:30AM EDT | 250.00 | 34.00 | 32.60 | 35.80 | 0.00 | - | - | 3 | 65.14% |
| DKS240621P00270000 | 2024-05-29 10:20AM EDT | 270.00 | 45.43 | 52.20 | 55.80 | 0.00 | - | - | 0 | 82.81% |
