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
56.646,34 -719,18 (-1,25%)
Dycom Industries, Inc. (DY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 72.20 | 77.00 | 0.00 | - | 1 | 1 | 76.97% |
| DY241220C00105000 | 2024-06-06 11:01AM EDT | 105.00 | 80.02 | 65.60 | 70.40 | 0.00 | - | - | 1 | 64.08% |
| DY241220C00110000 | 2024-05-22 9:30AM EDT | 110.00 | 63.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DY241220C00120000 | 2024-05-31 11:24AM EDT | 120.00 | 62.40 | 52.40 | 57.00 | 0.00 | - | 2 | 6 | 56.93% |
| DY241220C00145000 | 2024-05-28 10:02AM EDT | 145.00 | 43.65 | 35.70 | 37.10 | 0.00 | - | 1 | 1 | 52.43% |
| DY241220C00150000 | 2024-06-27 9:33AM EDT | 150.00 | 30.80 | 29.60 | 32.50 | 0.00 | - | 2 | 9 | 49.93% |
| DY241220C00155000 | 2024-06-13 2:43PM EDT | 155.00 | 36.87 | 25.60 | 30.50 | 0.00 | - | 1 | 1 | 51.65% |
| DY241220C00160000 | 2024-06-21 10:19AM EDT | 160.00 | 22.70 | 22.80 | 26.80 | 0.00 | - | 1 | 9 | 49.01% |
| DY241220C00170000 | 2024-06-28 9:57AM EDT | 170.00 | 21.00 | 17.40 | 20.90 | 0.00 | - | 1 | 5 | 46.17% |
| DY241220C00175000 | 2024-06-28 1:26PM EDT | 175.00 | 17.00 | 15.30 | 18.60 | -1.70 | -9.09% | 1 | 2 | 45.63% |
| DY241220C00180000 | 2024-06-28 9:30AM EDT | 180.00 | 17.10 | 13.20 | 16.50 | +0.30 | +1.79% | 2 | 5 | 45.15% |
| DY241220C00185000 | 2024-06-21 10:33AM EDT | 185.00 | 12.00 | 12.10 | 14.60 | 0.00 | - | 1 | 3 | 44.75% |
| DY241220C00190000 | 2024-06-21 3:37PM EDT | 190.00 | 11.00 | 9.30 | 13.30 | 0.00 | - | 1 | 1 | 45.30% |
| DY241220C00195000 | 2024-06-18 9:53AM EDT | 195.00 | 11.00 | 7.80 | 11.40 | 0.00 | - | 2 | 0 | 44.20% |
| DY241220C00200000 | 2024-06-28 10:47AM EDT | 200.00 | 9.36 | 6.80 | 10.00 | -0.44 | -4.49% | 2 | 1 | 43.88% |
| DY241220C00210000 | 2024-06-25 1:26PM EDT | 210.00 | 6.70 | 4.60 | 7.70 | 0.00 | - | 6 | 6 | 43.49% |
| DY241220C00220000 | 2024-06-25 1:14PM EDT | 220.00 | 4.90 | 3.20 | 6.20 | 0.00 | - | 1 | 11 | 44.05% |
| DY241220C00230000 | 2024-06-28 12:08PM EDT | 230.00 | 3.10 | 1.90 | 4.80 | -2.80 | -47.46% | 1 | 512 | 43.96% |
| DY241220C00250000 | 2024-06-25 3:07PM EDT | 250.00 | 2.00 | 0.50 | 3.90 | 0.00 | - | 1 | 3 | 47.88% |
| DY241220C00260000 | 2024-06-20 9:30AM EDT | 260.00 | 1.55 | 0.30 | 3.10 | 0.00 | - | - | 2 | 47.85% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DY241220P00070000 | 2024-06-18 9:30AM EDT | 70.00 | 0.45 | 0.10 | 2.45 | 0.00 | - | - | 1 | 78.47% |
| DY241220P00075000 | 2024-06-18 9:30AM EDT | 75.00 | 0.50 | 0.15 | 2.50 | 0.00 | - | 1 | 2 | 73.56% |
| DY241220P00080000 | 2024-05-20 9:38AM EDT | 80.00 | 0.90 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 66.09% |
| DY241220P00085000 | 2024-04-19 9:30AM EDT | 85.00 | 2.00 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 66.27% |
| DY241220P00110000 | 2024-05-03 1:26PM EDT | 110.00 | 4.34 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 55.23% |
| DY241220P00115000 | 2024-05-22 9:30AM EDT | 115.00 | 3.00 | 1.40 | 4.00 | 0.00 | - | 1 | 1 | 53.63% |
| DY241220P00130000 | 2024-06-17 10:08AM EDT | 130.00 | 3.31 | 2.10 | 5.90 | 0.00 | - | - | 1 | 47.58% |
| DY241220P00140000 | 2024-06-17 10:08AM EDT | 140.00 | 6.31 | 4.10 | 8.00 | 0.00 | - | 1 | 3 | 44.92% |
| DY241220P00150000 | 2024-05-28 11:29AM EDT | 150.00 | 6.70 | 6.70 | 8.80 | 0.00 | - | 10 | 10 | 37.66% |
| DY241220P00170000 | 2024-05-30 12:30PM EDT | 170.00 | 11.37 | 15.00 | 18.30 | 0.00 | - | 1 | 1 | 37.89% |
