Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.550,85 +1.491,89 (+2,48%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240524C00220000 | 2024-05-08 1:36PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 7 | 51.37% |
| DKS240531C00220000 | 2024-05-17 12:46PM EDT | 2024-05-31 | 2.38 | 2.45 | 2.80 | -1.13 | -32.19% | 14 | 30 | 67.80% |
| DKS240607C00220000 | 2024-05-14 11:34AM EDT | 2024-06-07 | 4.10 | 2.65 | 3.10 | 0.00 | - | 4 | 5 | 57.28% |
| DKS240614C00220000 | 2024-05-17 2:29PM EDT | 2024-06-14 | 2.74 | 2.70 | 3.40 | -1.44 | -34.45% | 13 | 13 | 50.73% |
| DKS240621C00220000 | 2024-05-17 2:55PM EDT | 2024-06-21 | 3.25 | 3.40 | 3.90 | -1.04 | -24.24% | 499 | 325 | 50.10% |
| DKS240719C00220000 | 2024-05-17 10:07AM EDT | 2024-07-19 | 4.50 | 4.40 | 5.00 | -1.60 | -26.23% | 196 | 304 | 41.60% |
| DKS240816C00220000 | 2024-05-17 11:26AM EDT | 2024-08-16 | 6.00 | 5.90 | 6.30 | -1.40 | -18.92% | 9 | 119 | 38.59% |
| DKS240920C00220000 | 2024-05-17 11:26AM EDT | 2024-09-20 | 8.90 | 8.90 | 9.20 | -1.55 | -14.83% | 1 | 5,728 | 39.91% |
| DKS241018C00220000 | 2024-05-03 11:59AM EDT | 2024-10-18 | 13.90 | 10.30 | 10.60 | 0.00 | - | 2 | 50 | 39.08% |
| DKS241115C00220000 | 2024-05-17 2:27PM EDT | 2024-11-15 | 11.60 | 12.00 | 13.90 | -1.00 | -7.94% | 3 | 27 | 42.26% |
| DKS241220C00220000 | 2024-04-24 10:20AM EDT | 2024-12-20 | 20.90 | 13.70 | 15.10 | 0.00 | - | - | 91 | 40.77% |
| DKS250117C00220000 | 2024-04-30 11:59AM EDT | 2025-01-17 | 19.50 | 15.50 | 15.90 | 0.00 | - | 1 | 530 | 39.66% |
| DKS250321C00220000 | 2024-05-17 11:40AM EDT | 2025-03-21 | 18.90 | 18.70 | 19.50 | -3.90 | -17.11% | 1 | 152 | 40.50% |
| DKS260116C00220000 | 2024-05-17 11:23AM EDT | 2026-01-16 | 30.57 | 30.30 | 31.70 | -2.23 | -6.80% | 1 | 13 | 41.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240531P00220000 | 2024-05-17 3:36PM EDT | 2024-05-31 | 28.70 | 26.70 | 28.40 | +2.00 | +7.49% | 1 | 2 | 62.52% |
| DKS240621P00220000 | 2024-05-17 11:03AM EDT | 2024-06-21 | 29.30 | 28.80 | 29.80 | +5.47 | +22.95% | 3 | 71 | 52.44% |
| DKS240719P00220000 | 2024-04-16 12:59PM EDT | 2024-07-19 | 26.60 | 29.20 | 30.80 | 0.00 | - | 2 | 99 | 42.89% |
| DKS240816P00220000 | 2024-05-03 9:34AM EDT | 2024-08-16 | 25.49 | 30.20 | 31.60 | 0.00 | - | 5 | 111 | 38.13% |
| DKS240920P00220000 | 2024-05-14 11:26AM EDT | 2024-09-20 | 29.40 | 32.60 | 33.80 | 0.00 | - | 4 | 44 | 37.86% |
| DKS241018P00220000 | 2024-04-24 12:07PM EDT | 2024-10-18 | 27.90 | 33.10 | 34.50 | 0.00 | - | - | 1 | 35.77% |
| DKS241220P00220000 | 2024-04-25 1:55PM EDT | 2024-12-20 | 31.90 | 36.30 | 37.50 | 0.00 | - | - | 1 | 35.49% |
| DKS250117P00220000 | 2024-05-17 2:29PM EDT | 2025-01-17 | 38.67 | 35.60 | 38.10 | +1.47 | +3.95% | 1 | 28 | 34.39% |
| DKS250321P00220000 | 2024-04-17 11:28AM EDT | 2025-03-21 | 37.60 | 37.50 | 42.00 | 0.00 | - | - | 4 | 36.32% |
| DKS260116P00220000 | 2024-04-24 1:00PM EDT | 2026-01-16 | 42.71 | 46.70 | 48.40 | 0.00 | - | 1 | 21 | 32.29% |
