Deutsche Märkte öffnen in 3 Stunden 30 Minuten
Nikkei 225
38.719,35 -227,58 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.438,82 -1.228,10 (-1,87%) CMC Crypto 200
1.522,41 +33,86 (+2,27%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240524C00200000 | 2024-05-21 3:56PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.20 | -0.50 | -76.92% | 14 | 75 | 42.38% |
| DKS240531C00200000 | 2024-05-21 1:28PM EDT | 2024-05-31 | 4.90 | 4.50 | 4.90 | -2.20 | -30.99% | 16 | 422 | 72.90% |
| DKS240607C00200000 | 2024-05-15 2:22PM EDT | 2024-06-07 | 11.80 | 4.90 | 5.30 | 0.00 | - | 1 | 6 | 58.59% |
| DKS240614C00200000 | 2024-05-21 11:48AM EDT | 2024-06-14 | 6.10 | 5.20 | 5.80 | -2.50 | -29.07% | 7 | 6 | 51.56% |
| DKS240621C00200000 | 2024-05-21 2:04PM EDT | 2024-06-21 | 5.90 | 5.60 | 7.50 | -2.65 | -30.99% | 10 | 298 | 50.46% |
| DKS240628C00200000 | 2024-05-21 10:15AM EDT | 2024-06-28 | 7.15 | 5.30 | 6.70 | -4.35 | -37.83% | 3 | 3 | 46.23% |
| DKS240719C00200000 | 2024-05-21 12:13PM EDT | 2024-07-19 | 7.72 | 7.30 | 7.70 | -2.58 | -25.05% | 7 | 318 | 40.56% |
| DKS240816C00200000 | 2024-05-21 12:54PM EDT | 2024-08-16 | 9.71 | 9.10 | 9.40 | -2.69 | -21.69% | 10 | 106 | 38.18% |
| DKS240920C00200000 | 2024-05-17 2:51PM EDT | 2024-09-20 | 15.20 | 12.40 | 12.90 | 0.00 | - | 5 | 77 | 40.42% |
| DKS241018C00200000 | 2024-05-20 10:20AM EDT | 2024-10-18 | 18.20 | 13.80 | 14.30 | 0.00 | - | 1 | 2 | 39.38% |
| DKS241115C00200000 | 2024-05-17 1:20PM EDT | 2024-11-15 | 19.20 | 15.50 | 16.00 | 0.00 | - | 5 | 5 | 39.40% |
| DKS250117C00200000 | 2024-05-21 12:56PM EDT | 2025-01-17 | 20.04 | 18.90 | 19.90 | -6.06 | -23.22% | 5 | 430 | 40.25% |
| DKS250321C00200000 | 2024-04-19 2:36PM EDT | 2025-03-21 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| DKS260116C00200000 | 2024-04-29 2:00PM EDT | 2026-01-16 | 45.60 | 33.80 | 35.10 | 0.00 | - | 1 | 25 | 41.16% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240524P00200000 | 2024-05-21 11:49AM EDT | 2024-05-24 | 10.72 | 9.60 | 13.40 | +4.92 | +84.83% | 1 | 57 | 85.16% |
| DKS240531P00200000 | 2024-05-21 3:27PM EDT | 2024-05-31 | 15.82 | 15.60 | 16.50 | +2.52 | +18.95% | 1 | 614 | 71.67% |
| DKS240607P00200000 | 2024-05-20 11:31AM EDT | 2024-06-07 | 13.00 | 16.10 | 16.80 | 0.00 | - | 1 | 13 | 57.67% |
| DKS240621P00200000 | 2024-05-21 1:06PM EDT | 2024-06-21 | 17.20 | 17.40 | 18.20 | +2.70 | +18.62% | 2 | 374 | 51.25% |
| DKS240719P00200000 | 2024-05-17 1:13PM EDT | 2024-07-19 | 16.50 | 18.40 | 20.20 | 0.00 | - | 1 | 323 | 44.03% |
| DKS240816P00200000 | 2024-05-16 3:46PM EDT | 2024-08-16 | 15.38 | 19.60 | 20.00 | 0.00 | - | 1 | 100 | 35.70% |
| DKS240920P00200000 | 2024-05-14 11:19AM EDT | 2024-09-20 | 17.60 | 22.40 | 23.00 | 0.00 | - | 10 | 5,459 | 37.20% |
| DKS241018P00200000 | 2024-05-17 12:12PM EDT | 2024-10-18 | 21.60 | 23.50 | 24.00 | 0.00 | - | 2 | 7 | 35.65% |
| DKS241115P00200000 | 2024-05-17 1:39PM EDT | 2024-11-15 | 23.90 | 23.20 | 25.20 | +0.70 | +3.02% | 1 | 6 | 35.03% |
| DKS241220P00200000 | 2024-05-06 9:50AM EDT | 2024-12-20 | 20.20 | 26.80 | 27.60 | 0.00 | - | 2 | 110 | 36.23% |
| DKS250117P00200000 | 2024-05-20 1:53PM EDT | 2025-01-17 | 25.10 | 27.60 | 28.90 | 0.00 | - | 4 | 166 | 36.19% |
| DKS250321P00200000 | 2024-05-09 9:38AM EDT | 2025-03-21 | 26.60 | 30.10 | 30.60 | 0.00 | - | 1 | 9 | 34.71% |
| DKS260116P00200000 | 2024-05-17 9:36AM EDT | 2026-01-16 | 35.24 | 37.80 | 40.20 | 0.00 | - | 1 | 4 | 34.54% |
