DKS - DICK'S Sporting Goods, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DKS200717C000220002020-06-22 6:40PM EDT22.0014.8016.2018.700.00-20388.48%
DKS200717C000250002020-06-17 2:32PM EDT25.0016.2513.4016.200.00-10375.78%
DKS200717C000260002020-06-22 6:40PM EDT26.0013.1012.2015.000.00-10332.42%
DKS200717C000280002020-06-22 6:40PM EDT28.0011.0110.0013.500.00-10333.98%
DKS200717C000290002020-07-02 9:59AM EDT29.0012.509.9012.10+9.00+257.14%10146.88%
DKS200717C000300002020-07-07 10:16AM EDT30.0010.459.6010.80-0.75-6.70%111167.58%
DKS200717C000310002020-06-22 6:40PM EDT31.007.008.509.700.00-83138.67%
DKS200717C000320002020-06-22 2:41PM EDT32.009.707.708.600.00-123131.45%
DKS200717C000330002020-06-18 1:47PM EDT33.008.006.707.300.00-1696.09%
DKS200717C000340002020-06-22 6:40PM EDT34.005.154.507.100.00-2040179.49%
DKS200717C000350002020-06-30 9:42AM EDT35.006.694.805.20+0.63+10.40%214371.68%
DKS200717C000355002020-07-10 10:37AM EDT35.504.454.305.30+4.45+5.95%1195.41%
DKS200717C000360002020-07-10 9:53AM EDT36.003.743.904.20-2.26-37.67%212765.23%
DKS200717C000370002020-07-09 3:14PM EDT37.002.273.003.20-2.73-54.60%778356.84%
DKS200717C000375002020-07-10 1:16PM EDT37.502.682.602.95-1.25-31.81%101062.60%
DKS200717C000380002020-07-10 1:21PM EDT38.002.302.252.45-0.92-28.57%4440259.18%
DKS200717C000390002020-07-10 2:26PM EDT39.001.501.551.75-1.70-53.12%37057.42%
DKS200717C000395002020-07-10 3:37PM EDT39.501.151.251.45+1.15+2,300.00%8356.64%
DKS200717C000400002020-07-10 3:54PM EDT40.001.051.001.15-0.97-48.02%5461255.57%
DKS200717C000405002020-07-10 12:10PM EDT40.500.960.750.90-1.19-55.35%112153.91%
DKS200717C000410002020-07-10 11:07AM EDT41.000.500.550.70-1.23-71.10%342,13052.93%
DKS200717C000415002020-07-10 1:22PM EDT41.500.520.400.55-1.08-67.50%105152.93%
DKS200717C000420002020-07-10 1:20PM EDT42.000.390.300.40-0.88-69.29%1610052.54%
DKS200717C000425002020-07-10 1:17PM EDT42.500.300.200.35-1.34-81.71%35553.91%
DKS200717C000430002020-07-10 10:45AM EDT43.000.250.150.20-0.90-78.26%103651.76%
DKS200717C000435002020-07-09 10:33AM EDT43.500.140.100.20+0.14-44554.49%
DKS200717C000440002020-07-10 2:57PM EDT44.000.100.050.15-1.20-92.31%419853.91%
DKS200717C000445002020-07-07 3:50PM EDT44.500.150.000.10-0.95-86.36%2350.39%
DKS200717C000450002020-07-10 2:17PM EDT45.000.050.000.10-0.57-91.94%3642554.30%
DKS200717C000455002020-06-23 3:05PM EDT45.500.850.000.000.00--825.00%
DKS200717C000460002020-07-09 1:10PM EDT46.000.050.000.00-0.38-88.37%22625.00%
DKS200717C000470002020-07-09 11:44AM EDT47.000.040.000.10-0.39-90.70%134869.53%
DKS200717C000480002020-06-29 11:49AM EDT48.000.300.000.00+0.10+50.00%13825.00%
DKS200717C000490002020-07-09 11:44AM EDT49.000.010.000.05-0.29-96.67%85175.00%
DKS200717C000500002020-07-08 9:30AM EDT50.000.050.000.00-0.15-75.00%131750.00%
Opzioni Putper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DKS200717P000150002020-06-19 2:06PM EDT15.000.050.000.000.00-4450.00%
DKS200717P000180002020-06-24 11:50AM EDT18.000.030.000.000.00--250.00%
DKS200717P000200002020-06-22 6:40PM EDT20.000.100.000.000.00--1050.00%
DKS200717P000210002020-06-22 6:40PM EDT21.000.150.000.000.00-1150.00%
DKS200717P000230002020-06-22 6:40PM EDT23.000.080.000.000.00-32750.00%
DKS200717P000240002020-06-22 6:40PM EDT24.000.450.000.000.00-41450.00%
DKS200717P000250002020-06-22 6:40PM EDT25.000.100.000.000.00-32650.00%
DKS200717P000260002020-06-22 6:40PM EDT26.000.150.000.050.00-38146.88%
DKS200717P000270002020-06-30 10:23AM EDT27.000.010.000.00-0.06-85.71%778350.00%
DKS200717P000280002020-06-26 3:28PM EDT28.000.020.000.00-0.08-80.00%42050.00%
DKS200717P000290002020-06-26 11:32AM EDT29.000.100.000.000.00-31250.00%
DKS200717P000300002020-06-29 12:46PM EDT30.000.100.000.10-0.10-50.00%10152114.06%
DKS200717P000310002020-06-29 9:34AM EDT31.000.120.000.15-0.03-20.00%240110.55%
DKS200717P000320002020-06-29 12:52PM EDT32.000.150.000.15-0.14-48.28%58798.83%
DKS200717P000330002020-07-09 1:03PM EDT33.000.110.000.00-0.26-70.27%213725.00%
DKS200717P000340002020-07-09 12:18PM EDT34.000.200.000.10-0.30-60.00%24869.92%
DKS200717P000350002020-07-10 12:06PM EDT35.000.090.000.00-0.60-86.96%526725.00%
DKS200717P000355002020-07-09 3:39PM EDT35.500.300.050.00+0.30-132525.00%
DKS200717P000360002020-07-10 3:55PM EDT36.000.150.150.30-0.69-82.14%322070.90%
DKS200717P000365002020-07-02 10:25AM EDT36.500.350.150.25-0.60-63.16%3461.72%
DKS200717P000370002020-07-10 3:47PM EDT37.000.330.200.35-0.88-72.73%1616561.33%
DKS200717P000375002020-07-10 9:30AM EDT37.500.750.300.40-0.29-27.88%51559.47%
DKS200717P000380002020-07-10 11:08AM EDT38.000.500.400.55-0.95-65.52%214259.57%
DKS200717P000385002020-07-10 1:02PM EDT38.500.600.500.70-0.95-61.29%13058.01%
DKS200717P000390002020-07-10 2:17PM EDT39.000.850.700.85-1.05-55.26%116757.62%
DKS200717P000395002020-07-10 10:57AM EDT39.501.050.901.05-1.00-48.78%45756.93%
DKS200717P000400002020-07-10 2:54PM EDT40.001.451.101.30-0.85-36.96%2123255.76%
DKS200717P000405002020-07-08 1:33PM EDT40.501.821.401.55-0.48-20.87%13655.37%
DKS200717P000410002020-07-02 12:03PM EDT41.001.821.701.85-0.90-33.09%128954.49%
DKS200717P000415002020-07-06 10:33AM EDT41.501.602.002.25-0.95-37.25%41954.59%
DKS200717P000420002020-07-09 2:07PM EDT42.003.502.402.70+0.10+2.94%32357.62%
DKS200717P000425002020-06-24 9:49AM EDT42.503.102.553.100.00--167.58%
DKS200717P000430002020-07-02 10:58AM EDT43.003.103.203.40+3.10-202052.15%
DKS200717P000435002020-07-02 12:16PM EDT43.503.403.504.50-0.90-20.93%2373.63%
DKS200717P000445002020-07-09 9:30AM EDT44.504.103.806.30+4.10-424288.87%
DKS200717P000450002020-07-02 10:58AM EDT45.004.705.005.50-0.75-13.76%404466.80%
DKS200717P000470002020-06-22 3:49PM EDT47.006.286.807.400.00-44101.76%
DKS200717P000480002020-07-07 3:18PM EDT48.008.008.008.90+0.90+12.68%46115.82%
DKS200717P000500002020-06-22 6:40PM EDT50.0011.408.7011.800.00-1212107.42%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità