Deutsche Märkte geschlossen

Dycom Industries, Inc. (DY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
168,76-1,57 (-0,92%)
Börsenschluss: 04:00PM EDT
170,00 +1,24 (+0,73%)
Nachbörse: 07:47PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DY240920C001000002024-05-28 11:07AM EDT100.0080.0570.0074.900.00-1195.48%
DY240920C001050002024-02-23 4:45PM EDT105.0024.8042.0044.900.00-110.00%
DY240920C001100002024-02-28 10:36AM EDT110.0021.9238.7041.200.00-110.00%
DY240920C001150002024-04-24 10:44AM EDT115.0030.1565.0069.900.00-43128.86%
DY240920C001200002024-03-15 3:57PM EDT120.0031.4925.0027.200.00-650.00%
DY240920C001250002024-05-22 9:41AM EDT125.0047.3043.2046.200.00-22255.08%
DY240920C001300002024-05-03 12:31PM EDT130.0025.4051.8055.400.00-1102108.01%
DY240920C001350002024-05-20 9:50AM EDT135.0025.5037.1039.300.00-12455.24%
DY240920C001400002024-06-18 2:38PM EDT140.0034.2031.5035.100.00-63157.83%
DY240920C001450002024-06-27 2:46PM EDT145.0030.7328.0030.700.00-12453.89%
DY240920C001500002024-05-28 10:10AM EDT150.0034.0626.6027.800.00-21153.02%
DY240920C001550002024-05-22 10:27AM EDT155.0019.0020.5022.100.00-252745.85%
DY240920C001600002024-06-27 2:48PM EDT160.0019.7517.5019.700.00-3847.51%
DY240920C001650002024-06-20 12:52PM EDT165.0015.9014.2016.900.00-11646.89%
DY240920C001700002024-06-26 2:38PM EDT170.0012.0012.2014.000.00-11445.16%
DY240920C001750002024-06-28 10:35AM EDT175.0011.909.9011.30+0.10+0.85%41043.25%
DY240920C001800002024-06-28 9:52AM EDT180.009.808.109.50+0.90+10.11%12143.32%
DY240920C001850002024-06-26 11:11AM EDT185.007.006.107.600.00-12342.27%
DY240920C001900002024-06-27 10:53AM EDT190.006.283.606.700.00-21843.78%
DY240920C001950002024-06-28 1:55PM EDT195.004.104.305.50-0.10-2.38%21943.64%
DY240920C002000002024-06-27 1:34PM EDT200.004.003.404.500.00-11843.57%
DY240920C002100002024-06-04 12:42PM EDT210.003.800.604.300.00-1249.48%
DY240920C002200002024-06-05 10:26AM EDT220.002.800.553.500.00-10751.86%
DY240920C002300002024-06-13 10:07AM EDT230.001.300.252.600.00-1152.46%
DY240920C002600002024-06-10 11:01AM EDT260.000.600.001.500.00--1050.49%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DY240920P000600002024-05-13 10:06AM EDT60.000.300.001.550.00-42119.09%
DY240920P000650002024-05-13 10:06AM EDT65.000.300.052.300.00-66119.78%
DY240920P000700002024-02-06 10:30AM EDT70.001.650.000.000.00--150.00%
DY240920P000750002024-02-28 10:42AM EDT75.001.160.202.000.00-110102.15%
DY240920P000850002024-05-22 9:30AM EDT85.000.300.000.000.00-31225.00%
DY240920P000900002024-06-27 2:48PM EDT90.000.400.001.200.00-23372.66%
DY240920P001100002024-04-23 2:55PM EDT110.003.200.000.000.00-52325.00%
DY240920P001200002024-03-14 3:07PM EDT120.006.505.606.200.00-112581.99%
DY240920P001250002024-05-21 3:26PM EDT125.003.250.753.300.00-19152.12%
DY240920P001300002024-05-22 9:54AM EDT130.000.851.003.800.00-58057.80%
DY240920P001400002024-06-27 10:18AM EDT140.002.630.754.600.00-21750.10%
DY240920P001450002024-06-17 2:55PM EDT145.003.952.704.600.00-31644.20%
DY240920P001500002024-06-07 11:10AM EDT150.003.423.006.000.00-21243.85%
DY240920P001550002024-05-22 3:41PM EDT155.007.207.107.700.00-1143.61%
DY240920P001600002024-05-24 11:51AM EDT160.005.707.509.500.00-51242.77%
DY240920P001650002024-06-26 11:21AM EDT165.0010.608.5011.300.00-2641.07%
DY240920P001700002024-06-25 12:28PM EDT170.0013.5011.5012.900.00-1437.91%
DY240920P001750002024-06-28 10:30AM EDT175.0013.7013.8015.70-0.40-2.84%2137.54%
DY240920P001800002024-05-22 3:41PM EDT180.0019.5018.9020.700.00--143.21%