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
62.311,95 +725,49 (+1,18%)
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 comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240607C00162500 | 2024-05-28 10:24AM EDT | 162.50 | 32.80 | 63.00 | 66.80 | 0.00 | - | 8 | 8 | 173.10% |
| DKS240607C00165000 | 2024-05-28 10:27AM EDT | 165.00 | 30.60 | 60.50 | 64.40 | 0.00 | - | 8 | 8 | 169.29% |
| DKS240607C00167500 | 2024-05-28 10:22AM EDT | 167.50 | 28.10 | 58.00 | 61.90 | 0.00 | - | 8 | 8 | 162.99% |
| DKS240607C00170000 | 2024-05-29 9:44AM EDT | 170.00 | 55.00 | 55.60 | 59.50 | 0.00 | - | 2 | 7 | 159.03% |
| DKS240607C00172500 | 2024-05-28 10:24AM EDT | 172.50 | 23.90 | 53.00 | 56.30 | 0.00 | - | 8 | 8 | 135.99% |
| DKS240607C00175000 | 2024-05-28 10:27AM EDT | 175.00 | 22.00 | 50.60 | 54.20 | 0.00 | - | 8 | 8 | 140.09% |
| DKS240607C00177500 | 2024-05-30 11:39AM EDT | 177.50 | 46.77 | 48.00 | 52.00 | 0.00 | - | 3 | 8 | 140.58% |
| DKS240607C00180000 | 2024-05-29 9:37AM EDT | 180.00 | 39.83 | 45.50 | 49.60 | 0.00 | - | 3 | 10 | 136.47% |
| DKS240607C00182500 | 2024-05-28 10:24AM EDT | 182.50 | 16.30 | 43.00 | 46.90 | 0.00 | - | 8 | 8 | 126.51% |
| DKS240607C00185000 | 2024-05-28 10:27AM EDT | 185.00 | 14.70 | 40.50 | 44.40 | 0.00 | - | 8 | 8 | 120.61% |
| DKS240607C00187500 | 2024-05-29 9:49AM EDT | 187.50 | 40.70 | 38.00 | 41.90 | 0.00 | - | 1 | 9 | 114.72% |
| DKS240607C00190000 | 2024-05-31 11:41AM EDT | 190.00 | 31.20 | 35.60 | 39.00 | -1.58 | -4.82% | 1 | 52 | 101.32% |
| DKS240607C00192500 | 2024-05-31 11:41AM EDT | 192.50 | 28.80 | 33.00 | 37.10 | -5.70 | -16.52% | 1 | 10 | 106.40% |
| DKS240607C00195000 | 2024-05-31 3:32PM EDT | 195.00 | 29.88 | 30.50 | 34.30 | +0.42 | +1.43% | 9 | 99 | 95.51% |
| DKS240607C00197500 | 2024-05-30 3:43PM EDT | 197.50 | 25.00 | 28.00 | 32.00 | 0.00 | - | 12 | 30 | 92.97% |
| DKS240607C00200000 | 2024-05-31 3:17PM EDT | 200.00 | 24.80 | 25.50 | 29.10 | +0.37 | +1.51% | 4 | 46 | 80.79% |
| DKS240607C00202500 | 2024-05-31 10:01AM EDT | 202.50 | 21.80 | 23.00 | 26.70 | -1.48 | -6.36% | 1 | 15 | 76.73% |
| DKS240607C00205000 | 2024-05-31 3:31PM EDT | 205.00 | 19.86 | 20.50 | 24.00 | +1.55 | +8.47% | 12 | 45 | 67.97% |
| DKS240607C00207500 | 2024-05-31 3:41PM EDT | 207.50 | 18.09 | 18.00 | 21.70 | -2.41 | -11.76% | 3 | 8 | 65.26% |
| DKS240607C00210000 | 2024-05-31 3:30PM EDT | 210.00 | 17.35 | 16.00 | 19.40 | +2.90 | +20.07% | 27 | 109 | 62.11% |
| DKS240607C00212500 | 2024-05-31 3:53PM EDT | 212.50 | 14.73 | 14.10 | 17.30 | +4.64 | +45.99% | 3 | 52 | 60.82% |
| DKS240607C00215000 | 2024-05-31 3:59PM EDT | 215.00 | 13.03 | 12.20 | 13.50 | +3.93 | +43.19% | 46 | 213 | 38.55% |
| DKS240607C00217500 | 2024-05-31 3:31PM EDT | 217.50 | 8.25 | 10.40 | 12.80 | +2.00 | +32.00% | 11 | 9 | 52.98% |
| DKS240607C00220000 | 2024-05-31 3:59PM EDT | 220.00 | 8.63 | 8.30 | 9.20 | +2.53 | +41.48% | 62 | 73 | 35.23% |
| DKS240607C00222500 | 2024-05-31 3:25PM EDT | 222.50 | 5.50 | 6.50 | 7.10 | +0.70 | +14.58% | 47 | 70 | 32.31% |
| DKS240607C00225000 | 2024-05-31 3:59PM EDT | 225.00 | 4.91 | 4.90 | 5.60 | +1.11 | +29.21% | 354 | 224 | 33.17% |
| DKS240607C00227500 | 2024-05-31 3:46PM EDT | 227.50 | 2.89 | 3.50 | 3.90 | +1.04 | +56.22% | 117 | 45 | 30.46% |
| DKS240607C00230000 | 2024-05-31 3:58PM EDT | 230.00 | 2.67 | 2.40 | 3.30 | +1.14 | +74.51% | 233 | 178 | 34.64% |
| DKS240607C00232500 | 2024-05-31 3:45PM EDT | 232.50 | 1.68 | 1.55 | 2.05 | +0.63 | +60.00% | 12 | 63 | 31.64% |
| DKS240607C00235000 | 2024-05-31 3:50PM EDT | 235.00 | 1.01 | 1.00 | 1.30 | +0.25 | +32.89% | 73 | 91 | 30.76% |
| DKS240607C00237500 | 2024-05-31 2:21PM EDT | 237.50 | 0.40 | 0.55 | 0.85 | -0.25 | -38.46% | 1 | 10 | 30.98% |
| DKS240607C00240000 | 2024-05-31 3:59PM EDT | 240.00 | 0.55 | 0.40 | 0.55 | +0.20 | +57.14% | 71 | 101 | 31.37% |
| DKS240607C00242500 | 2024-05-30 3:59PM EDT | 242.50 | 0.35 | 0.20 | 0.40 | 0.00 | - | 11 | 11 | 32.84% |
| DKS240607C00245000 | 2024-05-31 10:30AM EDT | 245.00 | 0.18 | 0.10 | 0.40 | +0.01 | +5.88% | 2 | 129 | 36.77% |
| DKS240607C00250000 | 2024-05-31 3:32PM EDT | 250.00 | 0.17 | 0.05 | 0.35 | -0.11 | -39.29% | 42 | 121 | 42.97% |
| DKS240607C00255000 | 2024-05-29 9:50AM EDT | 255.00 | 0.64 | 0.00 | 0.80 | 0.00 | - | - | 1 | 51.32% |
| DKS240607C00260000 | 2024-05-31 10:29AM EDT | 260.00 | 0.11 | 0.00 | 0.20 | -0.14 | -56.00% | 3 | 42 | 51.07% |
| DKS240607C00270000 | 2024-05-30 12:36PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 50 | 51.56% |
| DKS240607C00275000 | 2024-05-29 12:54PM EDT | 275.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 13 | 13 | 94.24% |
| DKS240607C00280000 | 2024-05-31 10:12AM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 19 | 60.94% |
| DKS240607C00285000 | 2024-05-31 9:49AM EDT | 285.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 16 | 90.04% |
| DKS240607C00290000 | 2024-05-30 10:28AM EDT | 290.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 1 | 66 | 106.59% |
Opciones de ventapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240607P00120000 | 2024-05-28 11:21AM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 22 | 22 | 269.63% |
| DKS240607P00125000 | 2024-05-28 9:30AM EDT | 125.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 254.59% |
| DKS240607P00130000 | 2024-05-28 12:19PM EDT | 130.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 240.14% |
| DKS240607P00135000 | 2024-05-28 3:59PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 134.38% |
| DKS240607P00140000 | 2024-05-28 11:17AM EDT | 140.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 126.56% |
| DKS240607P00145000 | 2024-05-28 2:53PM EDT | 145.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 8 | 11 | 117.97% |
| DKS240607P00150000 | 2024-05-30 10:02AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 109.38% |
| DKS240607P00155000 | 2024-05-30 10:03AM EDT | 155.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 46 | 101.56% |
| DKS240607P00160000 | 2024-05-30 10:02AM EDT | 160.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 26 | 93.75% |
| DKS240607P00162500 | 2024-05-30 10:07AM EDT | 162.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 183 | 89.84% |
| DKS240607P00165000 | 2024-05-31 12:38PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 63 | 85.94% |
| DKS240607P00167500 | 2024-05-31 3:29PM EDT | 167.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 82.81% |
| DKS240607P00170000 | 2024-05-31 12:35PM EDT | 170.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 89 | 78.91% |
| DKS240607P00172500 | 2024-05-31 3:38PM EDT | 172.50 | 0.06 | 0.00 | 0.05 | +0.05 | +500.00% | 9 | 37 | 75.39% |
| DKS240607P00175000 | 2024-05-31 2:01PM EDT | 175.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 16 | 156 | 71.88% |
| DKS240607P00177500 | 2024-05-31 9:43AM EDT | 177.50 | 0.72 | 0.00 | 0.20 | +0.70 | +3,500.00% | 1 | 36 | 80.47% |
| DKS240607P00180000 | 2024-05-31 2:54PM EDT | 180.00 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 4 | 92 | 69.92% |
| DKS240607P00182500 | 2024-05-29 12:34PM EDT | 182.50 | 0.04 | 0.00 | 2.00 | 0.00 | - | 7 | 41 | 109.62% |
| DKS240607P00185000 | 2024-05-30 12:14PM EDT | 185.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 185 | 66.02% |
| DKS240607P00187500 | 2024-05-30 3:26PM EDT | 187.50 | 0.08 | 0.00 | 0.60 | +0.03 | +60.00% | 1 | 54 | 77.05% |
| DKS240607P00190000 | 2024-05-31 3:38PM EDT | 190.00 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 55 | 103 | 55.47% |
| DKS240607P00192500 | 2024-05-31 11:23AM EDT | 192.50 | 0.05 | 0.00 | 2.20 | -0.05 | -50.00% | 1 | 83 | 90.50% |
| DKS240607P00195000 | 2024-05-31 12:49PM EDT | 195.00 | 0.17 | 0.00 | 0.10 | +0.07 | +70.00% | 50 | 94 | 53.13% |
| DKS240607P00197500 | 2024-05-29 9:31AM EDT | 197.50 | 1.10 | 0.00 | 2.20 | 0.00 | - | 3 | 16 | 79.81% |
| DKS240607P00200000 | 2024-05-31 1:48PM EDT | 200.00 | 0.10 | 0.00 | 0.25 | -0.10 | -50.00% | 49 | 65 | 53.22% |
| DKS240607P00202500 | 2024-05-31 3:33PM EDT | 202.50 | 0.16 | 0.05 | 0.30 | -0.04 | -20.00% | 4 | 13 | 50.73% |
| DKS240607P00205000 | 2024-05-31 2:41PM EDT | 205.00 | 0.22 | 0.00 | 0.70 | -0.08 | -26.67% | 28 | 40 | 56.35% |
| DKS240607P00207500 | 2024-05-31 3:24PM EDT | 207.50 | 0.19 | 0.10 | 0.25 | -0.15 | -44.12% | 16 | 70 | 40.48% |
| DKS240607P00210000 | 2024-05-31 3:58PM EDT | 210.00 | 0.20 | 0.15 | 0.30 | -0.35 | -63.64% | 68 | 350 | 37.65% |
| DKS240607P00212500 | 2024-05-31 3:53PM EDT | 212.50 | 0.40 | 0.20 | 0.35 | -0.31 | -43.66% | 22 | 40 | 34.47% |
| DKS240607P00215000 | 2024-05-31 3:59PM EDT | 215.00 | 0.40 | 0.30 | 0.40 | -0.83 | -67.48% | 76 | 158 | 30.91% |
| DKS240607P00217500 | 2024-05-31 3:57PM EDT | 217.50 | 0.70 | 0.50 | 0.70 | -1.55 | -68.89% | 17 | 82 | 30.91% |
| DKS240607P00220000 | 2024-05-31 2:48PM EDT | 220.00 | 1.50 | 0.85 | 1.10 | -1.70 | -53.12% | 91 | 125 | 30.27% |
| DKS240607P00222500 | 2024-05-31 3:41PM EDT | 222.50 | 2.05 | 1.40 | 1.70 | -1.95 | -48.75% | 25 | 18 | 29.91% |
| DKS240607P00225000 | 2024-05-31 3:48PM EDT | 225.00 | 3.00 | 2.20 | 2.50 | -3.40 | -53.12% | 47 | 85 | 29.35% |
| DKS240607P00227500 | 2024-05-30 10:51AM EDT | 227.50 | 4.07 | 3.30 | 3.60 | -2.53 | -38.33% | 4 | 3 | 29.19% |
| DKS240607P00230000 | 2024-05-31 2:39PM EDT | 230.00 | 7.90 | 4.50 | 5.10 | -1.20 | -13.19% | 12 | 37 | 30.10% |
| DKS240607P00235000 | 2024-05-30 1:07PM EDT | 235.00 | 12.70 | 7.90 | 9.70 | 0.00 | - | 5 | 3 | 40.82% |
| DKS240607P00240000 | 2024-05-30 10:42AM EDT | 240.00 | 17.30 | 11.20 | 15.00 | 0.00 | - | 2 | 1 | 55.71% |
| DKS240607P00245000 | 2024-05-30 10:54AM EDT | 245.00 | 21.50 | 16.00 | 19.80 | 0.00 | - | 2 | 1 | 64.58% |
| DKS240607P00250000 | 2024-05-29 12:24PM EDT | 250.00 | 24.12 | 20.90 | 25.00 | 0.00 | - | - | 2 | 76.86% |
| DKS240607P00270000 | 2024-05-31 9:44AM EDT | 270.00 | 45.00 | 40.60 | 45.00 | +0.50 | +1.12% | 1 | 1 | 72.07% |
© 2024 Yahoo. Todos los derechos reservados.