Deutsche Märkte geschlossen

DICK'S Sporting Goods, Inc. (DKS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
220,84-5,36 (-2,37%)
Ab 02:04PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DKS240628C001700002024-05-29 11:07AM EDT170.0059.0049.2053.300.00-10197.46%
DKS240628C001750002024-06-10 10:03AM EDT175.0038.1044.4048.300.00-20186.52%
DKS240628C001800002024-06-05 2:13PM EDT180.0036.6639.4043.300.00-170167.77%
DKS240628C001850002024-06-14 10:02AM EDT185.0031.6534.4038.200.00-11146.09%
DKS240628C001900002024-06-10 11:38AM EDT190.0024.2729.4033.500.00-10136.13%
DKS240628C001925002024-06-14 12:07PM EDT192.5024.0327.0031.000.00-11129.10%
DKS240628C001950002024-05-31 11:10AM EDT195.0027.3724.5028.300.00-10115.04%
DKS240628C002000002024-06-13 9:51AM EDT200.0021.0019.7023.300.00-10100.49%
DKS240628C002050002024-05-29 1:18PM EDT205.0021.1815.4018.400.00-7693.60%
DKS240628C002100002024-06-21 2:52PM EDT210.0019.5711.0013.100.00-10975.68%
DKS240628C002150002024-06-21 3:42PM EDT215.0015.606.508.200.00-121557.96%
DKS240628C002175002024-06-21 1:44PM EDT217.5012.304.506.300.00-101253.78%
DKS240628C002200002024-06-27 1:22PM EDT220.004.003.003.60-5.00-55.56%524148.63%
DKS240628C002225002024-06-27 11:41AM EDT222.502.001.802.30-2.40-54.55%751446.75%
DKS240628C002250002024-06-27 1:32PM EDT225.001.201.001.50-2.57-68.17%968047.93%
DKS240628C002275002024-06-27 10:17AM EDT227.500.750.450.85-1.75-70.00%413246.97%
DKS240628C002300002024-06-27 1:01PM EDT230.000.500.200.45-0.60-54.55%16942546.44%
DKS240628C002325002024-06-27 12:38PM EDT232.500.250.100.35-0.30-54.55%1019751.37%
DKS240628C002350002024-06-27 1:10PM EDT235.000.200.100.30-0.31-60.78%267852.15%
DKS240628C002375002024-06-27 9:38AM EDT237.500.130.050.30-0.04-23.53%16157.52%
DKS240628C002400002024-06-27 1:04PM EDT240.000.100.000.45-0.25-71.43%57967.29%
DKS240628C002425002024-06-26 10:13AM EDT242.500.070.000.300.00-21068.56%
DKS240628C002450002024-06-24 3:20PM EDT245.000.280.000.700.00-102487.60%
DKS240628C002500002024-06-25 1:19PM EDT250.000.050.000.750.00-28102.15%
DKS240628C002550002024-06-26 1:26PM EDT255.000.010.000.750.00-13114.84%
DKS240628C002600002024-06-24 11:40AM EDT260.000.050.000.750.00-12126.95%
DKS240628C002650002024-06-03 9:30AM EDT265.001.910.000.050.00-4494.53%
DKS240628C002700002024-06-24 9:47AM EDT270.000.050.000.050.00-1820103.13%
DKS240628C002750002024-06-24 9:38AM EDT275.000.050.000.750.00-110118160.74%
DKS240628C002900002024-06-11 10:59AM EDT290.000.050.000.250.00-490162.89%
DKS240628C002950002024-06-11 12:32PM EDT295.000.050.000.200.00--110166.80%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DKS240628P001300002024-06-07 3:44PM EDT130.000.240.000.750.00-24357.42%
DKS240628P001350002024-06-10 9:58AM EDT135.000.050.000.750.00-2226334.77%
DKS240628P001400002024-06-10 9:58AM EDT140.000.050.000.750.00--11312.89%
DKS240628P001450002024-06-07 10:14AM EDT145.000.050.000.750.00-11291.80%
DKS240628P001500002024-06-04 10:53AM EDT150.000.120.000.750.00-811271.09%
DKS240628P001600002024-06-25 3:59PM EDT160.000.030.000.050.00-159162.50%
DKS240628P001650002024-06-17 10:15AM EDT165.000.050.000.750.00-34212.70%
DKS240628P001700002024-06-17 3:08PM EDT170.000.050.000.750.00-38193.95%
DKS240628P001750002024-06-18 11:49AM EDT175.000.050.000.750.00-510175.78%
DKS240628P001800002024-06-24 10:08AM EDT180.000.050.000.050.00-180187107.03%
DKS240628P001850002024-06-25 9:37AM EDT185.000.050.000.750.00-10448140.04%
DKS240628P001900002024-06-27 9:36AM EDT190.000.050.000.050.00-119181.25%
DKS240628P001950002024-06-26 10:13AM EDT195.000.050.000.200.00-2782.81%
DKS240628P001975002024-06-27 9:58AM EDT197.500.050.000.05-0.90-94.74%49162.50%
DKS240628P002000002024-06-27 9:59AM EDT200.000.050.000.10-0.10-66.67%1294061.52%
DKS240628P002025002024-06-18 11:48AM EDT202.500.200.000.650.00--576.37%
DKS240628P002050002024-06-21 9:44AM EDT205.000.370.050.300.00-21959.47%
DKS240628P002075002024-06-27 11:20AM EDT207.500.140.050.20-0.06-30.00%11252.93%
DKS240628P002100002024-06-27 11:18AM EDT210.000.250.150.25+0.10+66.67%99947.07%
DKS240628P002125002024-06-24 11:01AM EDT212.500.150.250.500.00-143946.68%
DKS240628P002150002024-06-27 1:40PM EDT215.000.550.550.95+0.35+175.00%746646.78%
DKS240628P002175002024-06-27 1:17PM EDT217.500.801.001.35+0.53+196.30%4112441.65%
DKS240628P002200002024-06-27 11:25AM EDT220.002.001.752.25+1.38+222.58%4324240.67%
DKS240628P002225002024-06-27 12:38PM EDT222.503.353.103.50+1.93+135.92%548039.45%
DKS240628P002250002024-06-27 12:31PM EDT225.004.604.805.40+2.70+142.11%4817743.24%
DKS240628P002275002024-06-27 10:54AM EDT227.507.306.507.20+4.40+151.72%2110639.65%
DKS240628P002300002024-06-27 12:52PM EDT230.008.208.709.40+4.00+95.24%113039.06%
DKS240628P002325002024-06-26 3:59PM EDT232.506.8010.7012.000.00-236050.83%
DKS240628P002350002024-06-26 3:48PM EDT235.009.4312.0015.100.00-8877.73%
DKS240628P002400002024-06-24 10:45AM EDT240.0011.3016.8021.000.00-20118.12%