Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.698,84 +109,68 (+0,28%) Gold
2.328,50 -20,60 (-0,88%) EUR/USD
1,0730 +0,0021 (+0,19%) Bitcoin EUR
61.367,93 -674,17 (-1,09%)
Dycom Industries, Inc. (DY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:36PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DY240719C00125000 | 2024-06-12 9:48AM EDT | 125.00 | 58.44 | 44.70 | 47.90 | 0.00 | - | - | 1 | 54.49% |
| DY240719C00145000 | 2024-06-11 12:05PM EDT | 145.00 | 33.40 | 25.40 | 28.00 | 0.00 | - | - | 7 | 53.08% |
| DY240719C00150000 | 2024-06-04 3:26PM EDT | 150.00 | 20.00 | 21.80 | 23.50 | -6.50 | -24.53% | 2 | 8 | 49.38% |
| DY240719C00155000 | 2024-05-21 3:06PM EDT | 155.00 | 8.60 | 16.70 | 18.90 | 0.00 | - | - | 3 | 44.03% |
| DY240719C00160000 | 2024-05-30 1:34PM EDT | 160.00 | 26.80 | 13.60 | 14.30 | 0.00 | - | 2 | 17 | 37.92% |
| DY240719C00165000 | 2024-05-24 2:19PM EDT | 165.00 | 17.90 | 9.70 | 10.50 | 0.00 | - | 3 | 5 | 35.10% |
| DY240719C00170000 | 2024-06-17 12:10PM EDT | 170.00 | 6.70 | 7.10 | 7.50 | -5.30 | -44.17% | 25 | 17 | 34.06% |
| DY240719C00175000 | 2024-06-17 11:59AM EDT | 175.00 | 4.30 | 4.60 | 5.00 | -7.15 | -62.45% | 2 | 42 | 32.75% |
| DY240719C00180000 | 2024-06-17 11:59AM EDT | 180.00 | 2.65 | 2.40 | 3.10 | -2.05 | -43.62% | 7 | 60 | 31.54% |
| DY240719C00185000 | 2024-06-14 1:49PM EDT | 185.00 | 2.70 | 1.60 | 1.90 | 0.00 | - | 2 | 112 | 31.32% |
| DY240719C00190000 | 2024-06-13 3:14PM EDT | 190.00 | 0.98 | 0.90 | 1.15 | -1.37 | -58.30% | 10 | 19 | 31.51% |
| DY240719C00195000 | 2024-06-14 12:22PM EDT | 195.00 | 1.10 | 0.50 | 0.75 | 0.00 | - | 2 | 121 | 32.57% |
| DY240719C00200000 | 2024-06-14 1:44PM EDT | 200.00 | 0.45 | 0.25 | 0.55 | 0.00 | - | 1 | 4 | 34.47% |
| DY240719C00210000 | 2024-06-12 12:50PM EDT | 210.00 | 0.39 | 0.05 | 0.35 | 0.00 | - | 1 | 23 | 38.82% |
| DY240719C00220000 | 2024-05-29 3:58PM EDT | 220.00 | 0.39 | 0.05 | 0.00 | 0.00 | - | - | 5 | 12.50% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DY240719P00085000 | 2024-05-24 11:16AM EDT | 85.00 | 0.34 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 114.75% |
| DY240719P00095000 | 2024-05-21 11:39AM EDT | 95.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 17 | 91.31% |
| DY240719P00100000 | 2024-06-17 9:33AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 65.63% |
| DY240719P00105000 | 2024-06-12 11:25AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 85.30% |
| DY240719P00110000 | 2024-06-17 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 157 | 58.98% |
| DY240719P00115000 | 2024-05-21 11:40AM EDT | 115.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 2 | 71.29% |
| DY240719P00120000 | 2024-05-20 3:12PM EDT | 120.00 | 1.06 | 0.00 | 0.75 | 0.00 | - | - | 4 | 64.70% |
| DY240719P00140000 | 2024-05-29 1:11PM EDT | 140.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 1 | 2 | 43.48% |
| DY240719P00150000 | 2024-06-11 1:34PM EDT | 150.00 | 0.59 | 0.85 | 1.10 | 0.00 | - | 1 | 5 | 37.62% |
| DY240719P00155000 | 2024-06-05 1:18PM EDT | 155.00 | 0.75 | 1.35 | 1.60 | 0.00 | - | 1 | 9 | 34.94% |
| DY240719P00160000 | 2024-05-30 2:45PM EDT | 160.00 | 0.88 | 2.20 | 2.50 | 0.00 | - | 1 | 13 | 33.29% |
| DY240719P00165000 | 2024-06-17 12:12PM EDT | 165.00 | 3.80 | 3.50 | 3.90 | +2.03 | +114.69% | 2 | 15 | 32.17% |
| DY240719P00170000 | 2024-06-14 10:55AM EDT | 170.00 | 3.40 | 5.40 | 5.90 | 0.00 | - | 2 | 18 | 31.35% |
| DY240719P00175000 | 2024-06-14 12:38PM EDT | 175.00 | 4.90 | 8.00 | 8.60 | 0.00 | - | 2 | 36 | 30.99% |
| DY240719P00180000 | 2024-06-13 2:39PM EDT | 180.00 | 5.70 | 10.90 | 11.90 | 0.00 | - | 12 | 42 | 30.70% |
| DY240719P00185000 | 2024-06-14 9:48AM EDT | 185.00 | 10.20 | 14.70 | 16.60 | 0.00 | - | 4 | 9 | 36.06% |
