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
56.625,08 -767,06 (-1,34%)
Dycom Industries, Inc. (DY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 70.00 | 74.90 | 0.00 | - | 1 | 1 | 95.48% |
| 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 | 128.86% |
| 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 | 43.20 | 46.20 | 0.00 | - | 2 | 22 | 55.08% |
| DY240920C00130000 | 2024-05-03 12:31PM EDT | 130.00 | 25.40 | 51.80 | 55.40 | 0.00 | - | 1 | 102 | 108.01% |
| DY240920C00135000 | 2024-05-20 9:50AM EDT | 135.00 | 25.50 | 37.10 | 39.30 | 0.00 | - | 1 | 24 | 55.24% |
| DY240920C00140000 | 2024-06-18 2:38PM EDT | 140.00 | 34.20 | 31.50 | 35.10 | 0.00 | - | 6 | 31 | 57.83% |
| DY240920C00145000 | 2024-06-27 2:46PM EDT | 145.00 | 30.73 | 28.00 | 30.70 | 0.00 | - | 1 | 24 | 53.89% |
| DY240920C00150000 | 2024-05-28 10:10AM EDT | 150.00 | 34.06 | 26.60 | 27.80 | 0.00 | - | 2 | 11 | 53.02% |
| DY240920C00155000 | 2024-05-22 10:27AM EDT | 155.00 | 19.00 | 20.50 | 22.10 | 0.00 | - | 25 | 27 | 45.85% |
| DY240920C00160000 | 2024-06-27 2:48PM EDT | 160.00 | 19.75 | 17.50 | 19.70 | 0.00 | - | 3 | 8 | 47.51% |
| DY240920C00165000 | 2024-06-20 12:52PM EDT | 165.00 | 15.90 | 14.20 | 16.90 | 0.00 | - | 1 | 16 | 46.89% |
| DY240920C00170000 | 2024-06-26 2:38PM EDT | 170.00 | 12.00 | 12.20 | 14.00 | 0.00 | - | 1 | 14 | 45.16% |
| DY240920C00175000 | 2024-06-28 10:35AM EDT | 175.00 | 11.90 | 9.90 | 11.30 | +0.10 | +0.85% | 4 | 10 | 43.25% |
| DY240920C00180000 | 2024-06-28 9:52AM EDT | 180.00 | 9.80 | 8.10 | 9.50 | +0.90 | +10.11% | 1 | 21 | 43.32% |
| DY240920C00185000 | 2024-06-26 11:11AM EDT | 185.00 | 7.00 | 6.10 | 7.60 | 0.00 | - | 1 | 23 | 42.27% |
| DY240920C00190000 | 2024-06-27 10:53AM EDT | 190.00 | 6.28 | 3.60 | 6.70 | 0.00 | - | 2 | 18 | 43.78% |
| DY240920C00195000 | 2024-06-28 1:55PM EDT | 195.00 | 4.10 | 4.30 | 5.50 | -0.10 | -2.38% | 2 | 19 | 43.64% |
| DY240920C00200000 | 2024-06-27 1:34PM EDT | 200.00 | 4.00 | 3.40 | 4.50 | 0.00 | - | 1 | 18 | 43.57% |
| DY240920C00210000 | 2024-06-04 12:42PM EDT | 210.00 | 3.80 | 0.60 | 4.30 | 0.00 | - | 1 | 2 | 49.48% |
| DY240920C00220000 | 2024-06-05 10:26AM EDT | 220.00 | 2.80 | 0.55 | 3.50 | 0.00 | - | 10 | 7 | 51.86% |
| DY240920C00230000 | 2024-06-13 10:07AM EDT | 230.00 | 1.30 | 0.25 | 2.60 | 0.00 | - | 1 | 1 | 52.46% |
| DY240920C00260000 | 2024-06-10 11:01AM EDT | 260.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 10 | 50.49% |
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 | 119.09% |
| DY240920P00065000 | 2024-05-13 10:06AM EDT | 65.00 | 0.30 | 0.05 | 2.30 | 0.00 | - | 6 | 6 | 119.78% |
| DY240920P00070000 | 2024-02-06 10:30AM EDT | 70.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DY240920P00075000 | 2024-02-28 10:42AM EDT | 75.00 | 1.16 | 0.20 | 2.00 | 0.00 | - | 1 | 10 | 102.15% |
| DY240920P00085000 | 2024-05-22 9:30AM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| DY240920P00090000 | 2024-06-27 2:48PM EDT | 90.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 2 | 33 | 72.66% |
| DY240920P00110000 | 2024-04-23 2:55PM EDT | 110.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 25.00% |
| DY240920P00120000 | 2024-03-14 3:07PM EDT | 120.00 | 6.50 | 5.60 | 6.20 | 0.00 | - | 1 | 125 | 81.99% |
| DY240920P00125000 | 2024-05-21 3:26PM EDT | 125.00 | 3.25 | 0.75 | 3.30 | 0.00 | - | 1 | 91 | 52.12% |
| DY240920P00130000 | 2024-05-22 9:54AM EDT | 130.00 | 0.85 | 1.00 | 3.80 | 0.00 | - | 5 | 80 | 57.80% |
| DY240920P00140000 | 2024-06-27 10:18AM EDT | 140.00 | 2.63 | 0.75 | 4.60 | 0.00 | - | 2 | 17 | 50.10% |
| DY240920P00145000 | 2024-06-17 2:55PM EDT | 145.00 | 3.95 | 2.70 | 4.60 | 0.00 | - | 3 | 16 | 44.20% |
| DY240920P00150000 | 2024-06-07 11:10AM EDT | 150.00 | 3.42 | 3.00 | 6.00 | 0.00 | - | 2 | 12 | 43.85% |
| DY240920P00155000 | 2024-05-22 3:41PM EDT | 155.00 | 7.20 | 7.10 | 7.70 | 0.00 | - | 1 | 1 | 43.61% |
| DY240920P00160000 | 2024-05-24 11:51AM EDT | 160.00 | 5.70 | 7.50 | 9.50 | 0.00 | - | 5 | 12 | 42.77% |
| DY240920P00165000 | 2024-06-26 11:21AM EDT | 165.00 | 10.60 | 8.50 | 11.30 | 0.00 | - | 2 | 6 | 41.07% |
| DY240920P00170000 | 2024-06-25 12:28PM EDT | 170.00 | 13.50 | 11.50 | 12.90 | 0.00 | - | 1 | 4 | 37.91% |
| DY240920P00175000 | 2024-06-28 10:30AM EDT | 175.00 | 13.70 | 13.80 | 15.70 | -0.40 | -2.84% | 2 | 1 | 37.54% |
| DY240920P00180000 | 2024-05-22 3:41PM EDT | 180.00 | 19.50 | 18.90 | 20.70 | 0.00 | - | - | 1 | 43.21% |
