Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.387,09 +383,06 (+0,62%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240621C00055000 | 2023-09-13 2:12PM EDT | 55.00 | 55.89 | 53.00 | 54.00 | 0.00 | - | - | 1 | 0.00% |
| DKS240621C00060000 | 2024-05-29 9:57AM EDT | 60.00 | 165.36 | 165.00 | 169.10 | 0.00 | - | 1 | 0 | 321.88% |
| DKS240621C00065000 | 2024-03-26 3:11PM EDT | 65.00 | 155.80 | 138.60 | 141.20 | 0.00 | - | 50 | 0 | 0.00% |
| DKS240621C00075000 | 2023-12-13 4:42PM EDT | 75.00 | 66.52 | 64.60 | 69.00 | 0.00 | - | - | 5 | 0.00% |
| DKS240621C00080000 | 2024-02-01 11:38AM EDT | 80.00 | 70.56 | 99.20 | 103.00 | 0.00 | - | 1 | 7 | 0.00% |
| DKS240621C00085000 | 2023-11-28 2:57PM EDT | 85.00 | 40.70 | 62.60 | 64.90 | 0.00 | - | 4 | 46 | 0.00% |
| DKS240621C00090000 | 2024-03-21 3:54PM EDT | 90.00 | 134.00 | 103.90 | 107.60 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240621C00095000 | 2023-11-10 2:29PM EDT | 95.00 | 25.50 | 45.00 | 47.00 | 0.00 | - | 3 | 160 | 0.00% |
| DKS240621C00100000 | 2024-03-19 10:27AM EDT | 100.00 | 113.80 | 94.50 | 98.00 | 0.00 | - | 10 | 26 | 0.00% |
| DKS240621C00105000 | 2024-04-05 10:41AM EDT | 105.00 | 105.93 | 96.60 | 99.50 | 0.00 | - | 1 | 93 | 0.00% |
| DKS240621C00110000 | 2024-05-20 10:09AM EDT | 110.00 | 85.55 | 115.50 | 119.50 | 0.00 | - | 6 | 137 | 194.68% |
| DKS240621C00115000 | 2024-04-26 12:46PM EDT | 115.00 | 92.68 | 73.60 | 76.70 | 0.00 | - | 2 | 154 | 0.00% |
| DKS240621C00120000 | 2024-05-07 11:05AM EDT | 120.00 | 88.00 | 105.50 | 109.50 | 0.00 | - | 2 | 146 | 174.41% |
| DKS240621C00125000 | 2024-05-09 10:24AM EDT | 125.00 | 75.00 | 100.50 | 104.60 | 0.00 | - | 3 | 181 | 166.85% |
| DKS240621C00130000 | 2024-03-26 2:42PM EDT | 130.00 | 91.16 | 73.70 | 76.10 | 0.00 | - | 2 | 49 | 0.00% |
| DKS240621C00135000 | 2024-03-21 3:13PM EDT | 135.00 | 89.80 | 59.70 | 62.90 | 0.00 | - | 1 | 135 | 0.00% |
| DKS240621C00140000 | 2024-04-18 12:48PM EDT | 140.00 | 58.50 | 53.30 | 56.40 | 0.00 | - | 1 | 282 | 0.00% |
| DKS240621C00145000 | 2024-04-01 3:56PM EDT | 145.00 | 78.98 | 53.70 | 56.00 | 0.00 | - | 1 | 242 | 0.00% |
| DKS240621C00150000 | 2024-05-30 1:53PM EDT | 150.00 | 71.50 | 75.50 | 79.40 | 0.00 | - | 1 | 1,165 | 120.39% |
| DKS240621C00155000 | 2024-05-30 11:39AM EDT | 155.00 | 69.31 | 70.50 | 74.80 | 0.00 | - | 2 | 372 | 53.13% |
| DKS240621C00160000 | 2024-05-29 12:15PM EDT | 160.00 | 66.12 | 65.50 | 69.60 | 0.00 | - | 3 | 7,652 | 107.96% |
| DKS240621C00165000 | 2024-05-29 12:53PM EDT | 165.00 | 60.22 | 60.50 | 64.50 | 0.00 | - | 17 | 169 | 99.10% |
| DKS240621C00170000 | 2024-05-08 11:52AM EDT | 170.00 | 29.60 | 55.50 | 59.70 | 0.00 | - | 1 | 356 | 94.34% |
| DKS240621C00175000 | 2024-05-29 12:53PM EDT | 175.00 | 50.33 | 50.50 | 54.40 | 0.00 | - | 17 | 211 | 83.45% |
| DKS240621C00180000 | 2024-05-31 1:46PM EDT | 180.00 | 43.43 | 45.50 | 49.70 | -2.81 | -6.08% | 3 | 249 | 79.88% |
| DKS240621C00182500 | 2024-05-31 10:35AM EDT | 182.50 | 39.22 | 43.00 | 47.10 | +27.52 | +235.21% | 1 | 1 | 75.27% |
| DKS240621C00185000 | 2024-05-29 11:13AM EDT | 185.00 | 43.73 | 40.50 | 44.60 | 0.00 | - | 2 | 354 | 71.78% |
| DKS240621C00187500 | 2024-05-31 10:35AM EDT | 187.50 | 34.23 | 38.10 | 42.10 | -4.80 | -12.30% | 1 | 16 | 68.31% |
| DKS240621C00190000 | 2024-05-31 9:35AM EDT | 190.00 | 33.87 | 35.50 | 39.20 | -0.83 | -2.39% | 5 | 53 | 60.72% |
| DKS240621C00192500 | 2024-05-29 10:54AM EDT | 192.50 | 36.90 | 33.00 | 37.20 | 0.00 | - | 43 | 22 | 62.38% |
| DKS240621C00195000 | 2024-05-31 3:54PM EDT | 195.00 | 32.04 | 30.50 | 34.70 | +5.34 | +20.00% | 9 | 336 | 58.91% |
| DKS240621C00197500 | 2024-05-31 12:48PM EDT | 197.50 | 24.25 | 28.10 | 31.90 | -7.80 | -24.34% | 3 | 50 | 52.76% |
| DKS240621C00200000 | 2024-05-31 11:57AM EDT | 200.00 | 22.55 | 26.50 | 29.70 | +0.55 | +2.50% | 6 | 583 | 52.00% |
| DKS240621C00202500 | 2024-05-31 10:41AM EDT | 202.50 | 20.03 | 23.60 | 27.70 | -0.61 | -2.96% | 5 | 14 | 52.42% |
| DKS240621C00205000 | 2024-05-31 12:14PM EDT | 205.00 | 17.80 | 22.40 | 25.00 | -4.92 | -21.65% | 2 | 50 | 47.33% |
| DKS240621C00207500 | 2024-05-30 9:40AM EDT | 207.50 | 20.80 | 20.10 | 22.70 | 0.00 | - | 1 | 49 | 45.13% |
| DKS240621C00210000 | 2024-05-31 11:57AM EDT | 210.00 | 13.80 | 18.00 | 20.00 | +0.53 | +3.99% | 4 | 1,824 | 40.10% |
| DKS240621C00212500 | 2024-05-31 3:41PM EDT | 212.50 | 14.58 | 15.00 | 17.00 | +0.30 | +2.10% | 3 | 21 | 33.08% |
| DKS240621C00215000 | 2024-05-31 11:57AM EDT | 215.00 | 12.80 | 13.60 | 15.40 | +2.10 | +19.63% | 4 | 53 | 35.11% |
| DKS240621C00217500 | 2024-05-30 3:48PM EDT | 217.50 | 10.90 | 11.90 | 14.00 | +1.75 | +19.13% | 5 | 138 | 37.20% |
| DKS240621C00220000 | 2024-05-31 3:59PM EDT | 220.00 | 10.35 | 9.20 | 10.80 | +2.85 | +38.00% | 18 | 818 | 29.19% |
| DKS240621C00225000 | 2024-05-31 3:48PM EDT | 225.00 | 6.70 | 7.00 | 7.50 | +1.61 | +31.63% | 59 | 99 | 28.12% |
| DKS240621C00230000 | 2024-05-31 3:58PM EDT | 230.00 | 4.60 | 4.60 | 4.90 | +0.90 | +24.32% | 217 | 3,446 | 27.43% |
| DKS240621C00235000 | 2024-05-31 3:41PM EDT | 235.00 | 2.50 | 2.80 | 3.30 | +0.50 | +25.00% | 32 | 99 | 28.50% |
| DKS240621C00240000 | 2024-05-31 3:58PM EDT | 240.00 | 1.67 | 1.65 | 2.05 | +0.55 | +49.11% | 275 | 316 | 28.72% |
| DKS240621C00245000 | 2024-05-29 3:43PM EDT | 245.00 | 1.40 | 0.90 | 1.60 | 0.00 | - | - | 16 | 31.75% |
| DKS240621C00250000 | 2024-05-31 2:11PM EDT | 250.00 | 0.60 | 0.50 | 0.65 | +0.15 | +33.33% | 22 | 124 | 28.64% |
| DKS240621C00260000 | 2024-05-29 3:52PM EDT | 260.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 14 | 33 | 33.50% |
| DKS240621C00270000 | 2024-05-29 10:10AM EDT | 270.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 12 | 57 | 53.42% |
| DKS240621C00280000 | 2024-05-14 10:02AM EDT | 280.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 58.55% |
| DKS240621C00290000 | 2024-03-21 3:13PM EDT | 290.00 | 1.10 | 0.00 | 0.55 | 0.00 | - | - | 1 | 50.78% |
| DKS240621C00300000 | 2024-05-29 3:01PM EDT | 300.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 3 | 15 | 70.90% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240621P00055000 | 2024-02-28 11:08AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 127 | 224.22% |
| DKS240621P00060000 | 2023-12-13 11:20AM EDT | 60.00 | 0.30 | 0.05 | 2.30 | 0.00 | - | 2 | 15 | 308.98% |
| DKS240621P00065000 | 2024-02-16 12:35PM EDT | 65.00 | 2.25 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 190.63% |
| DKS240621P00070000 | 2024-02-12 4:50PM EDT | 70.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 345 | 75 | 236.52% |
| DKS240621P00075000 | 2024-03-15 3:54PM EDT | 75.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 40 | 219.73% |
| DKS240621P00080000 | 2024-03-04 4:29PM EDT | 80.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 286 | 167.19% |
| DKS240621P00085000 | 2024-05-24 3:35PM EDT | 85.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 15 | 106 | 227.93% |
| DKS240621P00090000 | 2024-05-24 3:34PM EDT | 90.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 7 | 588 | 214.84% |
| DKS240621P00095000 | 2024-05-28 10:45AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 148 | 507 | 126.56% |
| DKS240621P00100000 | 2024-05-28 10:47AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 47 | 212 | 118.75% |
| DKS240621P00105000 | 2024-05-02 3:58PM EDT | 105.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 309 | 152.73% |
| DKS240621P00110000 | 2024-05-07 12:52PM EDT | 110.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 525 | 106.25% |
| DKS240621P00115000 | 2024-05-29 10:10AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12,628 | 99.61% |
| DKS240621P00120000 | 2024-05-21 9:30AM EDT | 120.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 1 | 100 | 152.05% |
| DKS240621P00125000 | 2024-05-31 12:09PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 164 | 88.28% |
| DKS240621P00130000 | 2024-05-23 1:33PM EDT | 130.00 | 0.65 | 0.00 | 2.00 | 0.00 | - | 1 | 275 | 136.72% |
| DKS240621P00135000 | 2024-05-22 12:37PM EDT | 135.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 20 | 23,104 | 97.07% |
| DKS240621P00140000 | 2024-05-31 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 214 | 72.66% |
| DKS240621P00145000 | 2024-05-31 10:59AM EDT | 145.00 | 0.09 | 0.00 | 0.50 | +0.04 | +80.00% | 7 | 663 | 89.45% |
| DKS240621P00150000 | 2024-05-30 3:16PM EDT | 150.00 | 0.09 | 0.05 | 2.20 | 0.00 | - | 7 | 266 | 108.94% |
| DKS240621P00155000 | 2024-05-31 12:38PM EDT | 155.00 | 0.08 | 0.00 | 0.15 | -0.48 | -85.71% | 9 | 357 | 66.02% |
| DKS240621P00160000 | 2024-05-31 3:54PM EDT | 160.00 | 0.05 | 0.05 | 0.20 | -0.06 | -54.55% | 3 | 1,318 | 65.23% |
| DKS240621P00162500 | 2024-05-29 9:49AM EDT | 162.50 | 1.09 | 0.00 | 2.20 | 0.00 | - | 5 | 7 | 90.87% |
| DKS240621P00165000 | 2024-05-31 3:03PM EDT | 165.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 563 | 61.72% |
| DKS240621P00167500 | 2024-05-30 2:37PM EDT | 167.50 | 0.59 | 0.05 | 1.75 | 0.00 | - | 4 | 20 | 80.57% |
| DKS240621P00170000 | 2024-05-31 1:29PM EDT | 170.00 | 0.19 | 0.05 | 0.85 | -0.01 | -5.00% | 23 | 6,685 | 67.48% |
| DKS240621P00172500 | 2024-05-31 10:56AM EDT | 172.50 | 0.22 | 0.00 | 0.50 | +0.05 | +29.41% | 2 | 16 | 58.50% |
| DKS240621P00175000 | 2024-05-31 12:45PM EDT | 175.00 | 0.20 | 0.00 | 0.50 | -0.14 | -41.18% | 6 | 716 | 55.86% |
| DKS240621P00177500 | 2024-05-29 11:34AM EDT | 177.50 | 0.36 | 0.00 | 1.35 | 0.00 | - | 2 | 18 | 63.87% |
| DKS240621P00180000 | 2024-05-31 2:40PM EDT | 180.00 | 0.19 | 0.00 | 0.20 | -0.21 | -52.50% | 8 | 1,185 | 48.93% |
| DKS240621P00182500 | 2024-05-31 10:36AM EDT | 182.50 | 0.40 | 0.05 | 0.45 | -0.83 | -67.48% | 1 | 7 | 53.47% |
| DKS240621P00185000 | 2024-05-31 9:42AM EDT | 185.00 | 0.20 | 0.00 | 0.50 | -0.05 | -20.00% | 24 | 1,675 | 51.76% |
| DKS240621P00187500 | 2024-05-31 3:19PM EDT | 187.50 | 0.30 | 0.10 | 0.30 | -0.55 | -64.71% | 6 | 25 | 44.48% |
| DKS240621P00190000 | 2024-05-31 3:38PM EDT | 190.00 | 0.31 | 0.05 | 0.25 | -0.07 | -18.42% | 16 | 1,041 | 40.58% |
| DKS240621P00192500 | 2024-05-29 10:14AM EDT | 192.50 | 0.50 | 0.15 | 0.30 | 0.00 | - | 29 | 16 | 39.36% |
| DKS240621P00195000 | 2024-05-31 3:56PM EDT | 195.00 | 0.35 | 0.20 | 0.30 | -0.18 | -33.96% | 52 | 1,249 | 36.87% |
| DKS240621P00197500 | 2024-05-30 10:56AM EDT | 197.50 | 0.62 | 0.20 | 0.35 | +0.07 | +12.73% | 25 | 35 | 35.35% |
| DKS240621P00200000 | 2024-05-31 3:44PM EDT | 200.00 | 0.50 | 0.30 | 0.40 | -0.20 | -28.57% | 10 | 364 | 33.72% |
| DKS240621P00202500 | 2024-05-31 3:49PM EDT | 202.50 | 0.65 | 0.40 | 0.50 | -0.30 | -31.58% | 7 | 19 | 32.67% |
| DKS240621P00205000 | 2024-05-30 2:00PM EDT | 205.00 | 1.28 | 0.50 | 0.70 | -0.07 | -5.19% | 1 | 14 | 32.52% |
| DKS240621P00207500 | 2024-05-31 10:35AM EDT | 207.50 | 1.70 | 0.70 | 0.85 | +0.45 | +36.00% | 2 | 2 | 31.28% |
| DKS240621P00210000 | 2024-05-31 3:48PM EDT | 210.00 | 1.30 | 0.85 | 1.20 | -0.65 | -33.33% | 61 | 5,351 | 31.43% |
| DKS240621P00212500 | 2024-05-31 3:38PM EDT | 212.50 | 1.88 | 0.90 | 1.95 | -0.48 | -20.34% | 27 | 48 | 33.70% |
| DKS240621P00215000 | 2024-05-31 3:49PM EDT | 215.00 | 2.00 | 1.30 | 1.95 | -1.60 | -44.44% | 22 | 169 | 30.10% |
| DKS240621P00217500 | 2024-05-31 3:48PM EDT | 217.50 | 2.90 | 1.65 | 2.55 | -1.10 | -27.50% | 29 | 65 | 29.96% |
| DKS240621P00220000 | 2024-05-31 3:48PM EDT | 220.00 | 3.70 | 2.90 | 3.30 | -2.10 | -36.21% | 62 | 120 | 29.93% |
| DKS240621P00225000 | 2024-05-31 3:44PM EDT | 225.00 | 5.50 | 4.80 | 5.10 | -2.33 | -29.76% | 47 | 130 | 29.25% |
| DKS240621P00230000 | 2024-05-30 11:38AM EDT | 230.00 | 10.36 | 7.30 | 7.70 | 0.00 | - | 44 | 61 | 29.47% |
| DKS240621P00235000 | 2024-05-31 3:52PM EDT | 235.00 | 11.75 | 9.20 | 11.80 | -0.45 | -3.69% | 1 | 11 | 34.16% |
| DKS240621P00240000 | 2024-04-10 1:47PM EDT | 240.00 | 37.00 | 43.10 | 47.00 | 0.00 | - | 19 | 15 | 173.61% |
| DKS240621P00270000 | 2024-05-29 10:20AM EDT | 270.00 | 45.43 | 41.30 | 45.50 | 0.00 | - | - | 0 | 50.07% |
© 2024 Yahoo. Todos los derechos reservados.