Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.745,83 +156,67 (+0,41%) Gold
2.329,60 -19,50 (-0,83%) EUR/USD
1,0727 +0,0018 (+0,17%) Bitcoin EUR
61.797,22 -213,74 (-0,34%)
Dycom Industries, Inc. (DY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:53PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DY240621C00070000 | 2023-10-30 10:54AM EDT | 70.00 | 21.00 | 34.40 | 36.50 | 0.00 | - | - | 10 | 0.00% |
| DY240621C00085000 | 2023-11-21 12:06PM EDT | 85.00 | 23.90 | 31.70 | 32.80 | 0.00 | - | 10 | 11 | 0.00% |
| DY240621C00090000 | 2024-02-14 4:10PM EDT | 90.00 | 28.76 | 52.50 | 57.40 | 0.00 | - | 4 | 1 | 0.00% |
| DY240621C00095000 | 2024-06-06 11:01AM EDT | 95.00 | 86.02 | 74.20 | 77.40 | 0.00 | - | 1 | 1 | 279.88% |
| DY240621C00100000 | 2024-01-26 11:40AM EDT | 100.00 | 22.05 | 23.40 | 26.00 | 0.00 | - | 1 | 1 | 0.00% |
| DY240621C00105000 | 2024-01-10 2:34PM EDT | 105.00 | 18.70 | 18.90 | 20.80 | 0.00 | - | - | 1 | 0.00% |
| DY240621C00110000 | 2024-03-15 3:41PM EDT | 110.00 | 35.50 | 28.40 | 31.50 | 0.00 | - | 2 | 12 | 0.00% |
| DY240621C00115000 | 2024-02-02 1:44PM EDT | 115.00 | 13.80 | 17.50 | 20.10 | 0.00 | - | 2 | 15 | 0.00% |
| DY240621C00120000 | 2024-06-12 9:48AM EDT | 120.00 | 62.79 | 49.10 | 52.30 | 0.00 | - | 2 | 16 | 174.61% |
| DY240621C00125000 | 2024-05-09 12:03PM EDT | 125.00 | 27.00 | 52.00 | 56.50 | 0.00 | - | 1 | 36 | 376.78% |
| DY240621C00130000 | 2024-05-21 3:18PM EDT | 130.00 | 25.10 | 38.60 | 42.40 | 0.00 | - | 1 | 35 | 128.03% |
| DY240621C00135000 | 2024-05-22 9:56AM EDT | 135.00 | 30.00 | 33.60 | 37.40 | 0.00 | - | 1 | 22 | 112.79% |
| DY240621C00140000 | 2024-05-29 10:50AM EDT | 140.00 | 38.78 | 28.50 | 32.40 | 0.00 | - | 1 | 55 | 94.73% |
| DY240621C00145000 | 2024-06-11 12:05PM EDT | 145.00 | 32.45 | 23.40 | 27.30 | 0.00 | - | 7 | 93 | 73.83% |
| DY240621C00150000 | 2024-05-30 10:44AM EDT | 150.00 | 34.00 | 19.60 | 21.30 | 0.00 | - | 2 | 17 | 66.31% |
| DY240621C00155000 | 2024-06-13 10:35AM EDT | 155.00 | 25.08 | 14.20 | 16.90 | 0.00 | - | 1 | 83 | 56.06% |
| DY240621C00160000 | 2024-05-30 1:34PM EDT | 160.00 | 25.70 | 10.00 | 12.10 | 0.00 | - | 2 | 86 | 53.17% |
| DY240621C00165000 | 2024-06-17 12:24PM EDT | 165.00 | 6.47 | 5.10 | 6.50 | -4.95 | -43.35% | 11 | 119 | 41.92% |
| DY240621C00170000 | 2024-06-17 1:14PM EDT | 170.00 | 2.90 | 2.05 | 2.80 | -9.00 | -75.63% | 15 | 71 | 34.11% |
| DY240621C00175000 | 2024-06-17 12:58PM EDT | 175.00 | 0.70 | 0.50 | 0.80 | -2.30 | -76.67% | 5 | 219 | 31.10% |
| DY240621C00180000 | 2024-06-17 11:59AM EDT | 180.00 | 0.15 | 0.05 | 0.20 | -0.69 | -82.14% | 2 | 56 | 32.23% |
| DY240621C00185000 | 2024-06-14 2:00PM EDT | 185.00 | 0.13 | 0.00 | 0.30 | -0.04 | -23.53% | 10 | 424 | 47.95% |
| DY240621C00190000 | 2024-06-12 10:35AM EDT | 190.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 35 | 71 | 62.31% |
| DY240621C00195000 | 2024-06-06 2:33PM EDT | 195.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 3 | 218 | 73.34% |
| DY240621C00200000 | 2024-06-05 10:37AM EDT | 200.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 83.69% |
| DY240621C00210000 | 2024-05-31 10:34AM EDT | 210.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 432 | 75.78% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DY240621P00045000 | 2024-05-08 11:07AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 396.88% |
| DY240621P00050000 | 2023-11-14 3:43PM EDT | 50.00 | 1.25 | 0.00 | 2.50 | 0.00 | - | - | 1 | 625.00% |
| DY240621P00055000 | 2024-05-08 11:08AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 109 | 109 | 340.63% |
| DY240621P00060000 | 2024-05-16 2:23PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 217 | 618 | 315.63% |
| DY240621P00065000 | 2024-05-17 10:17AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 312.50% |
| DY240621P00070000 | 2024-05-21 12:52PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 46 | 270.31% |
| DY240621P00075000 | 2024-05-21 3:11PM EDT | 75.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 101 | 108 | 348.44% |
| DY240621P00080000 | 2024-05-21 3:29PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 19 | 231.25% |
| DY240621P00090000 | 2024-06-10 9:30AM EDT | 90.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 30 | 31 | 291.21% |
| DY240621P00095000 | 2024-05-21 11:27AM EDT | 95.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 6 | 34 | 232.81% |
| DY240621P00100000 | 2024-05-21 3:52PM EDT | 100.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 8 | 28 | 248.44% |
| DY240621P00105000 | 2024-05-21 11:02AM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 15 | 217.38% |
| DY240621P00110000 | 2024-05-22 10:10AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 93 | 104 | 139.06% |
| DY240621P00115000 | 2024-06-03 10:40AM EDT | 115.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 7 | 361 | 156.84% |
| DY240621P00120000 | 2024-06-04 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 441 | 113.28% |
| DY240621P00125000 | 2024-06-05 11:09AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 77 | 95 | 101.56% |
| DY240621P00130000 | 2024-06-06 2:42PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 162 | 89.84% |
| DY240621P00135000 | 2024-06-06 3:49PM EDT | 135.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 30 | 96.29% |
| DY240621P00140000 | 2024-06-17 12:25PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 152 | 602 | 73.05% |
| DY240621P00145000 | 2024-06-05 9:52AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 61.33% |
| DY240621P00150000 | 2024-06-10 10:25AM EDT | 150.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 38 | 55.27% |
| DY240621P00155000 | 2024-06-17 10:50AM EDT | 155.00 | 0.10 | 0.00 | 0.25 | -0.25 | -71.43% | 4 | 49 | 51.27% |
| DY240621P00160000 | 2024-06-17 10:31AM EDT | 160.00 | 0.30 | 0.15 | 0.30 | +0.20 | +200.00% | 75 | 226 | 38.77% |
| DY240621P00165000 | 2024-06-17 1:32PM EDT | 165.00 | 0.60 | 0.45 | 0.75 | +0.20 | +50.00% | 214 | 138 | 32.52% |
| DY240621P00170000 | 2024-06-17 10:56AM EDT | 170.00 | 2.78 | 1.85 | 2.45 | +2.18 | +363.33% | 10 | 608 | 31.98% |
| DY240621P00175000 | 2024-06-13 11:37AM EDT | 175.00 | 1.61 | 4.80 | 5.50 | 0.00 | - | 288 | 379 | 29.08% |
| DY240621P00180000 | 2024-06-13 11:14AM EDT | 180.00 | 3.60 | 8.60 | 10.80 | 0.00 | - | 44 | 234 | 51.12% |
| DY240621P00185000 | 2024-06-10 2:54PM EDT | 185.00 | 6.00 | 13.10 | 15.70 | 0.00 | - | 1 | 88 | 63.87% |
| DY240621P00190000 | 2024-05-28 9:47AM EDT | 190.00 | 12.00 | 18.10 | 20.70 | 0.00 | - | 100 | 99 | 77.34% |
| DY240621P00195000 | 2024-05-24 9:44AM EDT | 195.00 | 16.00 | 23.10 | 25.70 | 0.00 | - | 5 | 0 | 89.84% |
