Deutsche Märkte geschlossen
DAX
18.210,55 +55,31 (+0,30%) Euro Stoxx 50
4.902,60 -13,34 (-0,27%) Dow Jones 30
39.128,71 +0,91 (+0,00%) 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.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240628C00170000 | 2024-05-29 11:07AM EDT | 170.00 | 59.00 | 49.20 | 53.30 | 0.00 | - | 1 | 0 | 197.46% |
| DKS240628C00175000 | 2024-06-10 10:03AM EDT | 175.00 | 38.10 | 44.40 | 48.30 | 0.00 | - | 2 | 0 | 186.52% |
| DKS240628C00180000 | 2024-06-05 2:13PM EDT | 180.00 | 36.66 | 39.40 | 43.30 | 0.00 | - | 17 | 0 | 167.77% |
| DKS240628C00185000 | 2024-06-14 10:02AM EDT | 185.00 | 31.65 | 34.40 | 38.20 | 0.00 | - | 1 | 1 | 146.09% |
| DKS240628C00190000 | 2024-06-10 11:38AM EDT | 190.00 | 24.27 | 29.40 | 33.50 | 0.00 | - | 1 | 0 | 136.13% |
| DKS240628C00192500 | 2024-06-14 12:07PM EDT | 192.50 | 24.03 | 27.00 | 31.00 | 0.00 | - | 1 | 1 | 129.10% |
| DKS240628C00195000 | 2024-05-31 11:10AM EDT | 195.00 | 27.37 | 24.50 | 28.30 | 0.00 | - | 1 | 0 | 115.04% |
| DKS240628C00200000 | 2024-06-13 9:51AM EDT | 200.00 | 21.00 | 19.70 | 23.30 | 0.00 | - | 1 | 0 | 100.49% |
| DKS240628C00205000 | 2024-05-29 1:18PM EDT | 205.00 | 21.18 | 15.40 | 18.40 | 0.00 | - | 7 | 6 | 93.60% |
| DKS240628C00210000 | 2024-06-21 2:52PM EDT | 210.00 | 19.57 | 11.00 | 13.10 | 0.00 | - | 10 | 9 | 75.68% |
| DKS240628C00215000 | 2024-06-21 3:42PM EDT | 215.00 | 15.60 | 6.50 | 8.20 | 0.00 | - | 12 | 15 | 57.96% |
| DKS240628C00217500 | 2024-06-21 1:44PM EDT | 217.50 | 12.30 | 4.50 | 6.30 | 0.00 | - | 10 | 12 | 53.78% |
| DKS240628C00220000 | 2024-06-27 1:22PM EDT | 220.00 | 4.00 | 3.00 | 3.60 | -5.00 | -55.56% | 52 | 41 | 48.63% |
| DKS240628C00222500 | 2024-06-27 11:41AM EDT | 222.50 | 2.00 | 1.80 | 2.30 | -2.40 | -54.55% | 75 | 14 | 46.75% |
| DKS240628C00225000 | 2024-06-27 1:32PM EDT | 225.00 | 1.20 | 1.00 | 1.50 | -2.57 | -68.17% | 96 | 80 | 47.93% |
| DKS240628C00227500 | 2024-06-27 10:17AM EDT | 227.50 | 0.75 | 0.45 | 0.85 | -1.75 | -70.00% | 4 | 132 | 46.97% |
| DKS240628C00230000 | 2024-06-27 1:01PM EDT | 230.00 | 0.50 | 0.20 | 0.45 | -0.60 | -54.55% | 169 | 425 | 46.44% |
| DKS240628C00232500 | 2024-06-27 12:38PM EDT | 232.50 | 0.25 | 0.10 | 0.35 | -0.30 | -54.55% | 10 | 197 | 51.37% |
| DKS240628C00235000 | 2024-06-27 1:10PM EDT | 235.00 | 0.20 | 0.10 | 0.30 | -0.31 | -60.78% | 26 | 78 | 52.15% |
| DKS240628C00237500 | 2024-06-27 9:38AM EDT | 237.50 | 0.13 | 0.05 | 0.30 | -0.04 | -23.53% | 1 | 61 | 57.52% |
| DKS240628C00240000 | 2024-06-27 1:04PM EDT | 240.00 | 0.10 | 0.00 | 0.45 | -0.25 | -71.43% | 5 | 79 | 67.29% |
| DKS240628C00242500 | 2024-06-26 10:13AM EDT | 242.50 | 0.07 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 68.56% |
| DKS240628C00245000 | 2024-06-24 3:20PM EDT | 245.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | 10 | 24 | 87.60% |
| DKS240628C00250000 | 2024-06-25 1:19PM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 102.15% |
| DKS240628C00255000 | 2024-06-26 1:26PM EDT | 255.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 114.84% |
| DKS240628C00260000 | 2024-06-24 11:40AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 126.95% |
| DKS240628C00265000 | 2024-06-03 9:30AM EDT | 265.00 | 1.91 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 94.53% |
| DKS240628C00270000 | 2024-06-24 9:47AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 20 | 103.13% |
| DKS240628C00275000 | 2024-06-24 9:38AM EDT | 275.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 110 | 118 | 160.74% |
| DKS240628C00290000 | 2024-06-11 10:59AM EDT | 290.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 90 | 162.89% |
| DKS240628C00295000 | 2024-06-11 12:32PM EDT | 295.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 110 | 166.80% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240628P00130000 | 2024-06-07 3:44PM EDT | 130.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 357.42% |
| DKS240628P00135000 | 2024-06-10 9:58AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 22 | 26 | 334.77% |
| DKS240628P00140000 | 2024-06-10 9:58AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 11 | 312.89% |
| DKS240628P00145000 | 2024-06-07 10:14AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 291.80% |
| DKS240628P00150000 | 2024-06-04 10:53AM EDT | 150.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 8 | 11 | 271.09% |
| DKS240628P00160000 | 2024-06-25 3:59PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 162.50% |
| DKS240628P00165000 | 2024-06-17 10:15AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 212.70% |
| DKS240628P00170000 | 2024-06-17 3:08PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 193.95% |
| DKS240628P00175000 | 2024-06-18 11:49AM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 175.78% |
| DKS240628P00180000 | 2024-06-24 10:08AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 180 | 187 | 107.03% |
| DKS240628P00185000 | 2024-06-25 9:37AM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 448 | 140.04% |
| DKS240628P00190000 | 2024-06-27 9:36AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 191 | 81.25% |
| DKS240628P00195000 | 2024-06-26 10:13AM EDT | 195.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 82.81% |
| DKS240628P00197500 | 2024-06-27 9:58AM EDT | 197.50 | 0.05 | 0.00 | 0.05 | -0.90 | -94.74% | 49 | 1 | 62.50% |
| DKS240628P00200000 | 2024-06-27 9:59AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 129 | 40 | 61.52% |
| DKS240628P00202500 | 2024-06-18 11:48AM EDT | 202.50 | 0.20 | 0.00 | 0.65 | 0.00 | - | - | 5 | 76.37% |
| DKS240628P00205000 | 2024-06-21 9:44AM EDT | 205.00 | 0.37 | 0.05 | 0.30 | 0.00 | - | 2 | 19 | 59.47% |
| DKS240628P00207500 | 2024-06-27 11:20AM EDT | 207.50 | 0.14 | 0.05 | 0.20 | -0.06 | -30.00% | 1 | 12 | 52.93% |
| DKS240628P00210000 | 2024-06-27 11:18AM EDT | 210.00 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 9 | 99 | 47.07% |
| DKS240628P00212500 | 2024-06-24 11:01AM EDT | 212.50 | 0.15 | 0.25 | 0.50 | 0.00 | - | 14 | 39 | 46.68% |
| DKS240628P00215000 | 2024-06-27 1:40PM EDT | 215.00 | 0.55 | 0.55 | 0.95 | +0.35 | +175.00% | 74 | 66 | 46.78% |
| DKS240628P00217500 | 2024-06-27 1:17PM EDT | 217.50 | 0.80 | 1.00 | 1.35 | +0.53 | +196.30% | 41 | 124 | 41.65% |
| DKS240628P00220000 | 2024-06-27 11:25AM EDT | 220.00 | 2.00 | 1.75 | 2.25 | +1.38 | +222.58% | 43 | 242 | 40.67% |
| DKS240628P00222500 | 2024-06-27 12:38PM EDT | 222.50 | 3.35 | 3.10 | 3.50 | +1.93 | +135.92% | 54 | 80 | 39.45% |
| DKS240628P00225000 | 2024-06-27 12:31PM EDT | 225.00 | 4.60 | 4.80 | 5.40 | +2.70 | +142.11% | 48 | 177 | 43.24% |
| DKS240628P00227500 | 2024-06-27 10:54AM EDT | 227.50 | 7.30 | 6.50 | 7.20 | +4.40 | +151.72% | 21 | 106 | 39.65% |
| DKS240628P00230000 | 2024-06-27 12:52PM EDT | 230.00 | 8.20 | 8.70 | 9.40 | +4.00 | +95.24% | 1 | 130 | 39.06% |
| DKS240628P00232500 | 2024-06-26 3:59PM EDT | 232.50 | 6.80 | 10.70 | 12.00 | 0.00 | - | 23 | 60 | 50.83% |
| DKS240628P00235000 | 2024-06-26 3:48PM EDT | 235.00 | 9.43 | 12.00 | 15.10 | 0.00 | - | 8 | 8 | 77.73% |
| DKS240628P00240000 | 2024-06-24 10:45AM EDT | 240.00 | 11.30 | 16.80 | 21.00 | 0.00 | - | 2 | 0 | 118.12% |
