Italia markets closed
Dow Jones
39.942,72 -60,87 (-0,15%) Nasdaq
16.808,28 +122,31 (+0,73%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0871 -0,0001 (-0,01%) Bitcoin EUR
63.018,36 +1.610,91 (+2,62%) CMC Crypto 200
1.386,66 +32,24 (+2,38%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:20PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240524C00180000 | 2024-05-07 10:09AM EDT | 180.00 | 27.41 | 13.70 | 15.40 | 0.00 | - | 1 | 1 | 60.64% |
| DKS240524C00185000 | 2024-05-20 9:43AM EDT | 185.00 | 11.70 | 9.40 | 10.00 | +2.17 | +22.77% | 1 | 13 | 37.50% |
| DKS240524C00187500 | 2024-05-17 1:12PM EDT | 187.50 | 7.10 | 7.10 | 8.20 | 0.00 | - | 5 | 5 | 41.75% |
| DKS240524C00190000 | 2024-05-20 9:54AM EDT | 190.00 | 6.00 | 5.20 | 5.70 | +0.20 | +3.45% | 1 | 7 | 32.76% |
| DKS240524C00192500 | 2024-05-20 12:50PM EDT | 192.50 | 3.90 | 3.50 | 3.80 | -0.30 | -7.14% | 11 | 75 | 29.91% |
| DKS240524C00195000 | 2024-05-20 12:59PM EDT | 195.00 | 2.45 | 2.25 | 2.40 | 0.00 | - | 15 | 87 | 29.22% |
| DKS240524C00197500 | 2024-05-20 11:37AM EDT | 197.50 | 1.65 | 1.30 | 1.50 | -0.10 | -5.71% | 6 | 105 | 30.10% |
| DKS240524C00200000 | 2024-05-20 11:34AM EDT | 200.00 | 0.77 | 0.70 | 0.85 | -0.26 | -25.24% | 29 | 67 | 30.23% |
| DKS240524C00202500 | 2024-05-20 10:18AM EDT | 202.50 | 0.75 | 0.35 | 0.55 | +0.20 | +36.36% | 2 | 131 | 32.37% |
| DKS240524C00205000 | 2024-05-20 10:00AM EDT | 205.00 | 0.45 | 0.15 | 0.35 | +0.12 | +36.36% | 5 | 115 | 34.18% |
| DKS240524C00207500 | 2024-05-17 2:25PM EDT | 207.50 | 0.17 | 0.10 | 0.25 | 0.00 | - | 10 | 31 | 36.82% |
| DKS240524C00210000 | 2024-05-17 3:59PM EDT | 210.00 | 0.22 | 0.05 | 0.30 | 0.00 | - | 4 | 54 | 43.65% |
| DKS240524C00212500 | 2024-05-20 10:18AM EDT | 212.50 | 0.40 | 0.05 | 0.30 | +0.05 | +14.29% | 5 | 7 | 48.73% |
| DKS240524C00215000 | 2024-05-16 1:26PM EDT | 215.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | 3 | 26 | 66.11% |
| DKS240524C00217500 | 2024-05-13 12:07PM EDT | 217.50 | 0.27 | 0.05 | 0.80 | 0.00 | - | 2 | 3 | 62.94% |
| DKS240524C00220000 | 2024-05-08 1:36PM EDT | 220.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 4 | 7 | 66.94% |
| DKS240524C00225000 | 2024-05-16 3:00PM EDT | 225.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 3 | 68 | 70.90% |
| DKS240524C00230000 | 2024-05-20 11:59AM EDT | 230.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 168 | 64.84% |
| DKS240524C00235000 | 2024-05-09 10:38AM EDT | 235.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 62.89% |
| DKS240524C00240000 | 2024-05-13 11:42AM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 68.75% |
| DKS240524C00245000 | 2024-05-17 9:51AM EDT | 245.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 59 | 129 | 134.28% |
| DKS240524C00250000 | 2024-05-13 9:56AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 108 | 80.47% |
| DKS240524C00255000 | 2024-05-13 9:56AM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 85.94% |
| DKS240524C00260000 | 2024-05-13 9:56AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 316 | 91.41% |
| DKS240524C00265000 | 2024-05-13 9:56AM EDT | 265.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 39 | 96.88% |
| DKS240524C00270000 | 2024-05-10 2:25PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 82 | 102.34% |
| DKS240524C00280000 | 2024-05-09 1:58PM EDT | 280.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 40 | 126.17% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240524P00125000 | 2024-05-13 2:46PM EDT | 125.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 156.64% |
| DKS240524P00129000 | 2024-05-13 2:46PM EDT | 129.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 12 | 12 | 188.48% |
| DKS240524P00130000 | 2024-05-13 2:47PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 18 | 18 | 144.14% |
| DKS240524P00138000 | 2024-05-15 9:53AM EDT | 138.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 20 | 142.58% |
| DKS240524P00140000 | 2024-05-15 11:52AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 47 | 53 | 105.47% |
| DKS240524P00141000 | 2024-05-15 11:59AM EDT | 141.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 21 | 103.91% |
| DKS240524P00160000 | 2024-05-20 11:54AM EDT | 160.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 23 | 4 | 75.59% |
| DKS240524P00165000 | 2024-05-13 2:38PM EDT | 165.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | 2 | 2 | 65.04% |
| DKS240524P00170000 | 2024-05-16 3:05PM EDT | 170.00 | 0.10 | 0.05 | 0.40 | -0.02 | -16.67% | 1 | 19 | 65.63% |
| DKS240524P00172500 | 2024-05-13 11:41AM EDT | 172.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 67.24% |
| DKS240524P00175000 | 2024-05-20 9:52AM EDT | 175.00 | 0.10 | 0.05 | 0.70 | -0.02 | -16.67% | 2 | 14 | 59.91% |
| DKS240524P00180000 | 2024-05-17 10:07AM EDT | 180.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 15 | 44.63% |
| DKS240524P00182500 | 2024-05-20 11:54AM EDT | 182.50 | 0.25 | 0.15 | 0.25 | -0.25 | -50.00% | 2 | 25 | 36.72% |
| DKS240524P00185000 | 2024-05-20 10:32AM EDT | 185.00 | 0.40 | 0.25 | 0.40 | -0.20 | -33.33% | 14 | 298 | 34.52% |
| DKS240524P00187500 | 2024-05-20 12:46PM EDT | 187.50 | 0.51 | 0.45 | 0.65 | -0.39 | -43.33% | 18 | 239 | 32.45% |
| DKS240524P00190000 | 2024-05-20 11:39AM EDT | 190.00 | 1.00 | 0.90 | 1.10 | -0.37 | -27.01% | 27 | 83 | 31.01% |
| DKS240524P00192500 | 2024-05-20 1:06PM EDT | 192.50 | 1.80 | 1.75 | 1.90 | -0.80 | -30.77% | 4 | 59 | 30.71% |
| DKS240524P00195000 | 2024-05-20 10:00AM EDT | 195.00 | 2.50 | 2.85 | 3.10 | -1.20 | -32.43% | 3 | 97 | 31.10% |
| DKS240524P00197500 | 2024-05-20 12:08PM EDT | 197.50 | 4.30 | 4.30 | 4.70 | -1.54 | -26.37% | 2 | 22 | 32.13% |
| DKS240524P00200000 | 2024-05-20 9:57AM EDT | 200.00 | 5.80 | 6.10 | 7.20 | -2.07 | -26.30% | 1 | 57 | 41.43% |
| DKS240524P00202500 | 2024-05-14 1:32PM EDT | 202.50 | 5.50 | 7.00 | 8.90 | 0.00 | - | 4 | 9 | 37.99% |
| DKS240524P00205000 | 2024-05-20 9:37AM EDT | 205.00 | 9.93 | 10.30 | 11.90 | -2.17 | -17.93% | 6 | 20 | 53.13% |
| DKS240524P00207500 | 2024-05-07 12:06PM EDT | 207.50 | 5.33 | 13.00 | 14.10 | 0.00 | - | - | 1 | 55.15% |
| DKS240524P00210000 | 2024-05-06 10:22AM EDT | 210.00 | 6.80 | 14.20 | 16.80 | 0.00 | - | 1 | 2 | 65.23% |
| DKS240524P00215000 | 2024-04-12 11:30AM EDT | 215.00 | 15.05 | 17.90 | 21.10 | 0.00 | - | 1 | 1 | 62.16% |
© 2024 Yahoo. Tutti i diritti riservati.