Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.614,16 -781,19 (-1,36%)
Dycom Industries, Inc. (DY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 41.50 | 46.30 | 0.00 | - | - | 1 | 59.96% |
| DY240719C00145000 | 2024-06-11 12:05PM EDT | 145.00 | 33.40 | 22.10 | 27.00 | 0.00 | - | - | 7 | 76.10% |
| DY240719C00150000 | 2024-06-21 9:42AM EDT | 150.00 | 15.90 | 17.20 | 22.00 | 0.00 | - | 6 | 8 | 65.21% |
| DY240719C00155000 | 2024-06-21 9:42AM EDT | 155.00 | 11.75 | 13.80 | 16.20 | 0.00 | - | 6 | 10 | 47.58% |
| DY240719C00160000 | 2024-06-21 10:19AM EDT | 160.00 | 7.70 | 10.20 | 11.90 | 0.00 | - | 1 | 17 | 42.09% |
| DY240719C00165000 | 2024-06-28 1:30PM EDT | 165.00 | 6.30 | 6.60 | 7.70 | -0.37 | -5.55% | 5 | 7 | 35.21% |
| DY240719C00170000 | 2024-06-28 1:30PM EDT | 170.00 | 3.60 | 3.90 | 5.90 | -1.20 | -25.00% | 5 | 23 | 40.13% |
| DY240719C00175000 | 2024-06-25 2:14PM EDT | 175.00 | 2.40 | 2.00 | 3.80 | 0.00 | - | 3 | 55 | 39.20% |
| DY240719C00180000 | 2024-06-27 12:45PM EDT | 180.00 | 1.90 | 0.85 | 1.30 | 0.00 | - | 1 | 57 | 30.27% |
| DY240719C00185000 | 2024-06-27 10:01AM EDT | 185.00 | 0.75 | 0.30 | 0.70 | 0.00 | - | 3 | 110 | 31.20% |
| DY240719C00190000 | 2024-06-28 1:43PM EDT | 190.00 | 0.20 | 0.10 | 0.75 | -0.18 | -47.37% | 6 | 33 | 38.11% |
| DY240719C00195000 | 2024-06-18 2:40PM EDT | 195.00 | 0.45 | 0.05 | 1.45 | 0.00 | - | 1 | 120 | 52.78% |
| DY240719C00200000 | 2024-06-18 10:25AM EDT | 200.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 3 | 3 | 53.22% |
| DY240719C00210000 | 2024-06-12 12:50PM EDT | 210.00 | 0.39 | 0.00 | 2.20 | 0.00 | - | 1 | 23 | 65.45% |
| DY240719C00220000 | 2024-05-29 3:58PM EDT | 220.00 | 0.39 | 0.00 | 0.40 | 0.00 | - | - | 5 | 54.59% |
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 | 1.35 | 0.00 | - | 1 | 1 | 160.25% |
| DY240719P00095000 | 2024-05-21 11:39AM EDT | 95.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 17 | 112.31% |
| DY240719P00100000 | 2024-06-21 10:38AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 29 | 80.47% |
| DY240719P00105000 | 2024-06-12 11:25AM EDT | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 6 | 128.13% |
| DY240719P00110000 | 2024-06-21 11:29AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 81 | 241 | 71.88% |
| DY240719P00115000 | 2024-05-21 11:40AM EDT | 115.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | - | 2 | 90.82% |
| DY240719P00120000 | 2024-05-20 3:12PM EDT | 120.00 | 1.06 | 0.00 | 1.40 | 0.00 | - | - | 4 | 88.82% |
| DY240719P00135000 | 2024-06-17 12:05PM EDT | 135.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | - | 20 | 61.89% |
| DY240719P00140000 | 2024-06-28 1:16PM EDT | 140.00 | 0.37 | 0.10 | 0.50 | +0.13 | +54.17% | 1 | 212 | 50.64% |
| DY240719P00150000 | 2024-06-25 2:03PM EDT | 150.00 | 0.62 | 0.25 | 1.50 | 0.00 | - | 2 | 8 | 48.46% |
| DY240719P00155000 | 2024-06-27 3:21PM EDT | 155.00 | 0.76 | 0.75 | 1.25 | 0.00 | - | 91 | 216 | 36.56% |
| DY240719P00160000 | 2024-06-28 11:40AM EDT | 160.00 | 1.50 | 1.35 | 2.95 | -0.95 | -38.78% | 7 | 16 | 40.71% |
| DY240719P00165000 | 2024-06-20 3:37PM EDT | 165.00 | 4.90 | 2.70 | 5.00 | 0.00 | - | 18 | 48 | 42.07% |
| DY240719P00170000 | 2024-06-28 1:16PM EDT | 170.00 | 4.94 | 3.50 | 5.20 | +0.94 | +23.50% | 2 | 46 | 28.10% |
| DY240719P00175000 | 2024-06-20 12:24PM EDT | 175.00 | 8.80 | 5.80 | 8.40 | 0.00 | - | 2 | 43 | 28.14% |
| DY240719P00180000 | 2024-06-13 2:39PM EDT | 180.00 | 5.70 | 9.70 | 14.50 | 0.00 | - | 12 | 42 | 45.54% |
| DY240719P00185000 | 2024-06-14 9:48AM EDT | 185.00 | 10.20 | 14.20 | 19.00 | 0.00 | - | 4 | 9 | 50.48% |
