Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.613,92 +24,76 (+0,06%) Gold
2.328,80 -20,30 (-0,86%) EUR/USD
1,0724 +0,0015 (+0,14%) Bitcoin EUR
60.822,36 -1.287,37 (-2,07%)
Dycom Industries, Inc. (DY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:23PM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DY241220C00100000 | 2024-05-28 11:07AM EDT | 100.00 | 81.55 | 71.70 | 75.50 | 0.00 | - | 1 | 1 | 60.22% |
| DY241220C00105000 | 2024-06-06 11:01AM EDT | 105.00 | 80.02 | 67.50 | 71.00 | 0.00 | - | - | 1 | 59.28% |
| DY241220C00110000 | 2024-05-22 9:30AM EDT | 110.00 | 63.26 | 63.10 | 65.80 | 0.00 | - | 1 | 1 | 55.82% |
| DY241220C00120000 | 2024-05-31 11:24AM EDT | 120.00 | 62.40 | 54.10 | 56.90 | 0.00 | - | 2 | 6 | 51.64% |
| DY241220C00145000 | 2024-05-28 10:02AM EDT | 145.00 | 43.65 | 35.30 | 37.10 | 0.00 | - | 1 | 1 | 48.84% |
| DY241220C00150000 | 2024-06-05 9:59AM EDT | 150.00 | 37.40 | 31.30 | 33.20 | 0.00 | - | 2 | 8 | 46.65% |
| DY241220C00155000 | 2024-06-13 2:43PM EDT | 155.00 | 36.87 | 27.80 | 30.30 | 0.00 | - | 1 | 1 | 46.51% |
| DY241220C00160000 | 2024-05-22 12:10PM EDT | 160.00 | 24.75 | 25.60 | 26.80 | 0.00 | - | - | 8 | 44.65% |
| DY241220C00170000 | 2024-06-13 2:43PM EDT | 170.00 | 27.00 | 19.40 | 21.40 | 0.00 | - | 1 | 1 | 43.39% |
| DY241220C00175000 | 2024-06-11 10:22AM EDT | 175.00 | 23.40 | 17.40 | 19.70 | 0.00 | - | 1 | 2 | 44.27% |
| DY241220C00180000 | 2024-06-13 11:16AM EDT | 180.00 | 20.64 | 15.00 | 16.50 | 0.00 | - | 1 | 3 | 41.70% |
| DY241220C00185000 | 2024-06-14 1:37PM EDT | 185.00 | 16.90 | 13.10 | 14.70 | 0.00 | - | 1 | 2 | 41.64% |
| DY241220C00190000 | 2024-05-24 12:48PM EDT | 190.00 | 17.60 | 11.10 | 13.70 | 0.00 | - | 1 | 1 | 42.92% |
| DY241220C00195000 | 2024-06-14 10:24AM EDT | 195.00 | 13.36 | 9.90 | 11.10 | 0.00 | - | 1 | 2 | 40.49% |
| DY241220C00220000 | 2024-05-28 9:52AM EDT | 220.00 | 7.10 | 3.80 | 5.70 | 0.00 | - | 1 | 1 | 40.03% |
| DY241220C00230000 | 2024-06-12 9:37AM EDT | 230.00 | 5.90 | 2.85 | 4.40 | 0.00 | - | 5 | 512 | 40.17% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DY241220P00075000 | 2024-05-20 9:38AM EDT | 75.00 | 0.70 | 0.00 | 2.45 | 0.00 | - | - | 1 | 70.73% |
| DY241220P00080000 | 2024-05-20 9:38AM EDT | 80.00 | 0.90 | 0.00 | 2.55 | 0.00 | - | 1 | 3 | 66.36% |
| DY241220P00085000 | 2024-04-19 9:30AM EDT | 85.00 | 2.00 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 64.87% |
| DY241220P00110000 | 2024-05-03 1:26PM EDT | 110.00 | 4.34 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 54.35% |
| DY241220P00115000 | 2024-05-22 9:30AM EDT | 115.00 | 3.00 | 1.20 | 2.95 | 0.00 | - | 1 | 1 | 47.96% |
| DY241220P00140000 | 2024-06-17 10:08AM EDT | 140.00 | 6.31 | 5.80 | 6.70 | +1.51 | +31.46% | 1 | 3 | 40.99% |
| DY241220P00150000 | 2024-05-28 11:29AM EDT | 150.00 | 6.70 | 8.20 | 9.80 | 0.00 | - | 10 | 10 | 40.24% |
| DY241220P00170000 | 2024-05-30 12:30PM EDT | 170.00 | 11.37 | 15.60 | 16.80 | 0.00 | - | 1 | 1 | 35.39% |
