Deutsche Märkte geschlossen
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.776,27 +187,11 (+0,48%) Bitcoin EUR
62.195,58 +177,09 (+0,29%) CMC Crypto 200
1.398,44 +10,28 (+0,74%) Nasdaq Compositive
17.897,85 +208,96 (+1,18%) S&P 500
5.480,80 +49,20 (+0,91%)
Dycom Industries, Inc. (DY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:48PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DY240920C00100000 | 2024-05-28 11:07AM EDT | 100.00 | 80.05 | 71.00 | 74.70 | 0.00 | - | 1 | 1 | 80.35% |
| DY240920C00105000 | 2024-02-23 4:45PM EDT | 105.00 | 24.80 | 42.00 | 44.90 | 0.00 | - | 1 | 1 | 0.00% |
| DY240920C00110000 | 2024-02-28 10:36AM EDT | 110.00 | 21.92 | 38.70 | 41.20 | 0.00 | - | 1 | 1 | 0.00% |
| DY240920C00115000 | 2024-04-24 10:44AM EDT | 115.00 | 30.15 | 65.00 | 69.90 | 0.00 | - | 4 | 3 | 114.40% |
| DY240920C00120000 | 2024-03-15 3:57PM EDT | 120.00 | 31.49 | 25.00 | 27.20 | 0.00 | - | 6 | 5 | 0.00% |
| DY240920C00125000 | 2024-05-22 9:41AM EDT | 125.00 | 47.30 | 47.80 | 50.80 | 0.00 | - | 2 | 22 | 61.29% |
| DY240920C00130000 | 2024-05-03 12:31PM EDT | 130.00 | 25.40 | 51.80 | 55.40 | 0.00 | - | 1 | 102 | 96.02% |
| DY240920C00135000 | 2024-05-20 9:50AM EDT | 135.00 | 25.50 | 39.00 | 41.50 | 0.00 | - | 1 | 24 | 54.82% |
| DY240920C00140000 | 2024-05-23 11:15AM EDT | 140.00 | 38.12 | 35.40 | 37.90 | 0.00 | - | 8 | 37 | 55.09% |
| DY240920C00145000 | 2024-05-23 1:13PM EDT | 145.00 | 35.90 | 30.90 | 33.40 | 0.00 | - | 1 | 24 | 51.14% |
| DY240920C00150000 | 2024-05-28 10:10AM EDT | 150.00 | 34.06 | 27.50 | 29.30 | 0.00 | - | 2 | 11 | 52.73% |
| DY240920C00155000 | 2024-05-22 10:27AM EDT | 155.00 | 19.00 | 23.30 | 26.20 | 0.00 | - | 25 | 27 | 52.55% |
| DY240920C00160000 | 2024-05-22 9:53AM EDT | 160.00 | 16.24 | 20.60 | 22.20 | 0.00 | - | 5 | 6 | 48.90% |
| DY240920C00165000 | 2024-06-17 12:17PM EDT | 165.00 | 17.80 | 17.50 | 19.10 | +2.70 | +17.88% | 1 | 16 | 47.50% |
| DY240920C00170000 | 2024-06-04 2:14PM EDT | 170.00 | 14.60 | 14.70 | 16.30 | -3.30 | -18.44% | 2 | 13 | 46.34% |
| DY240920C00175000 | 2024-06-12 2:57PM EDT | 175.00 | 20.00 | 12.40 | 13.40 | 0.00 | - | 1 | 6 | 44.22% |
| DY240920C00180000 | 2024-06-17 1:47PM EDT | 180.00 | 10.14 | 9.90 | 10.80 | -3.56 | -25.99% | 1 | 18 | 42.26% |
| DY240920C00185000 | 2024-05-22 2:22PM EDT | 185.00 | 5.80 | 8.20 | 9.10 | 0.00 | - | - | 23 | 42.20% |
| DY240920C00190000 | 2024-06-14 12:15PM EDT | 190.00 | 8.60 | 5.70 | 7.40 | 0.00 | - | 5 | 20 | 41.44% |
| DY240920C00195000 | 2024-06-12 1:37PM EDT | 195.00 | 9.54 | 5.30 | 6.00 | 0.00 | - | 1 | 11 | 40.92% |
| DY240920C00200000 | 2024-05-24 11:51AM EDT | 200.00 | 4.25 | 4.00 | 5.00 | -2.35 | -35.61% | 1 | 6 | 41.09% |
| DY240920C00210000 | 2024-06-04 12:42PM EDT | 210.00 | 3.80 | 2.35 | 3.20 | 0.00 | - | 1 | 2 | 40.39% |
| DY240920C00220000 | 2024-06-05 10:26AM EDT | 220.00 | 2.80 | 1.20 | 2.75 | 0.00 | - | 10 | 7 | 43.75% |
| DY240920C00230000 | 2024-06-13 10:07AM EDT | 230.00 | 1.30 | 0.65 | 2.10 | 0.00 | - | 1 | 1 | 45.15% |
| DY240920C00260000 | 2024-06-10 11:01AM EDT | 260.00 | 0.60 | 0.05 | 2.30 | 0.00 | - | - | 10 | 50.56% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DY240920P00060000 | 2024-05-13 10:06AM EDT | 60.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 4 | 2 | 112.16% |
| DY240920P00065000 | 2024-05-13 10:06AM EDT | 65.00 | 0.30 | 0.05 | 2.30 | 0.00 | - | 6 | 6 | 112.87% |
| DY240920P00070000 | 2024-02-06 10:30AM EDT | 70.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DY240920P00075000 | 2024-02-28 10:42AM EDT | 75.00 | 1.16 | 0.20 | 2.00 | 0.00 | - | 1 | 10 | 96.39% |
| DY240920P00085000 | 2024-05-22 9:30AM EDT | 85.00 | 0.30 | 0.05 | 2.50 | 0.00 | - | 3 | 12 | 85.94% |
| DY240920P00090000 | 2024-05-28 3:19PM EDT | 90.00 | 0.40 | 0.05 | 2.55 | 0.00 | - | 20 | 20 | 80.15% |
| DY240920P00110000 | 2024-04-23 2:55PM EDT | 110.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 12.50% |
| DY240920P00120000 | 2024-03-14 3:07PM EDT | 120.00 | 6.50 | 5.60 | 6.20 | 0.00 | - | 1 | 125 | 77.88% |
| DY240920P00125000 | 2024-05-21 3:26PM EDT | 125.00 | 3.25 | 1.25 | 2.40 | 0.00 | - | 1 | 91 | 52.36% |
| DY240920P00130000 | 2024-05-22 9:54AM EDT | 130.00 | 0.85 | 1.65 | 2.95 | 0.00 | - | 5 | 80 | 50.61% |
| DY240920P00140000 | 2024-06-17 10:56AM EDT | 140.00 | 2.82 | 2.85 | 3.50 | +0.71 | +33.65% | 10 | 5 | 43.18% |
| DY240920P00145000 | 2024-06-17 11:12AM EDT | 145.00 | 4.20 | 3.70 | 4.90 | -6.40 | -60.38% | 2 | 13 | 43.92% |
| DY240920P00150000 | 2024-06-07 11:10AM EDT | 150.00 | 3.42 | 4.90 | 5.50 | 0.00 | - | 2 | 12 | 40.66% |
| DY240920P00155000 | 2024-05-22 3:41PM EDT | 155.00 | 7.20 | 6.20 | 7.70 | 0.00 | - | 1 | 1 | 42.42% |
| DY240920P00160000 | 2024-05-24 11:51AM EDT | 160.00 | 5.70 | 7.80 | 8.90 | 0.00 | - | 5 | 12 | 39.93% |
| DY240920P00170000 | 2024-05-22 3:47PM EDT | 170.00 | 13.70 | 11.80 | 12.50 | 0.00 | - | - | 2 | 36.53% |
| DY240920P00175000 | 2024-06-17 11:14AM EDT | 175.00 | 15.20 | 14.20 | 15.10 | -1.30 | -7.88% | 1 | 2 | 35.91% |
| DY240920P00180000 | 2024-05-22 3:41PM EDT | 180.00 | 19.50 | 17.20 | 18.20 | 0.00 | - | - | 1 | 35.87% |
