La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 299,88 +1 308,91 (+2,11 %)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240531C00150000 | 2024-05-06 11:19AM EDT | 150.00 | 56.84 | 39.00 | 42.50 | 0.00 | - | - | 2 | 113.77% |
| DKS240531C00172500 | 2024-05-20 10:40AM EDT | 172.50 | 24.80 | 18.50 | 21.50 | 0.00 | - | 1 | 11 | 85.82% |
| DKS240531C00175000 | 2024-05-24 1:39PM EDT | 175.00 | 18.71 | 17.60 | 18.50 | +4.17 | +28.68% | 20 | 4 | 85.03% |
| DKS240531C00180000 | 2024-05-23 2:38PM EDT | 180.00 | 12.29 | 14.10 | 14.90 | 0.00 | - | 2 | 12 | 84.34% |
| DKS240531C00185000 | 2024-05-24 10:21AM EDT | 185.00 | 10.90 | 11.00 | 11.70 | +0.90 | +9.00% | 3 | 55 | 83.45% |
| DKS240531C00190000 | 2024-05-24 3:54PM EDT | 190.00 | 8.85 | 8.50 | 9.20 | +1.66 | +23.09% | 81 | 45 | 84.50% |
| DKS240531C00192500 | 2024-05-24 3:47PM EDT | 192.50 | 7.70 | 7.40 | 8.00 | +1.00 | +14.93% | 19 | 68 | 84.36% |
| DKS240531C00195000 | 2024-05-24 3:40PM EDT | 195.00 | 6.50 | 6.40 | 7.00 | +0.91 | +16.28% | 41 | 100 | 84.61% |
| DKS240531C00197500 | 2024-05-24 3:27PM EDT | 197.50 | 6.15 | 5.50 | 6.10 | +1.55 | +33.70% | 8 | 41 | 84.81% |
| DKS240531C00200000 | 2024-05-24 3:55PM EDT | 200.00 | 4.70 | 4.70 | 5.20 | +1.50 | +46.87% | 372 | 428 | 84.53% |
| DKS240531C00202500 | 2024-05-24 1:12PM EDT | 202.50 | 4.50 | 3.90 | 4.50 | +1.81 | +67.29% | 4 | 17 | 84.28% |
| DKS240531C00205000 | 2024-05-24 1:48PM EDT | 205.00 | 4.10 | 3.40 | 3.90 | +1.24 | +43.36% | 15 | 62 | 85.28% |
| DKS240531C00207500 | 2024-05-24 1:35PM EDT | 207.50 | 3.40 | 2.90 | 3.30 | +1.10 | +47.83% | 13 | 60 | 85.45% |
| DKS240531C00210000 | 2024-05-24 3:46PM EDT | 210.00 | 2.85 | 2.45 | 2.75 | +0.78 | +37.68% | 114 | 130 | 85.33% |
| DKS240531C00212500 | 2024-05-23 3:20PM EDT | 212.50 | 2.34 | 2.05 | 2.85 | +0.55 | +30.73% | 33 | 34 | 89.11% |
| DKS240531C00215000 | 2024-05-24 3:56PM EDT | 215.00 | 1.91 | 1.80 | 2.15 | +0.56 | +41.48% | 160 | 87 | 87.79% |
| DKS240531C00217500 | 2024-05-24 2:56PM EDT | 217.50 | 1.80 | 1.45 | 1.75 | +0.53 | +41.73% | 9 | 66 | 86.96% |
| DKS240531C00220000 | 2024-05-24 3:56PM EDT | 220.00 | 1.39 | 1.20 | 1.50 | +0.31 | +28.70% | 24 | 78 | 87.38% |
| DKS240531C00222500 | 2024-05-24 10:56AM EDT | 222.50 | 1.15 | 1.00 | 1.30 | -0.05 | -4.17% | 16 | 3 | 88.09% |
| DKS240531C00225000 | 2024-05-24 3:56PM EDT | 225.00 | 1.00 | 0.85 | 1.25 | +0.27 | +36.99% | 78 | 81 | 90.33% |
| DKS240531C00230000 | 2024-05-24 3:51PM EDT | 230.00 | 0.67 | 0.60 | 0.80 | +0.17 | +34.00% | 71 | 39 | 89.84% |
| DKS240531C00235000 | 2024-05-24 3:05PM EDT | 235.00 | 0.50 | 0.40 | 0.55 | +0.09 | +21.95% | 33 | 12 | 90.04% |
| DKS240531C00240000 | 2024-05-24 10:26AM EDT | 240.00 | 0.30 | 0.20 | 0.35 | +0.10 | +50.00% | 5 | 17 | 88.09% |
| DKS240531C00245000 | 2024-05-23 12:11PM EDT | 245.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 9 | 91.41% |
| DKS240531C00250000 | 2024-04-22 1:00PM EDT | 250.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DKS240531C00285000 | 2024-05-20 12:02PM EDT | 285.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 54 | 111.72% |
| DKS240531C00290000 | 2024-05-23 12:08PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 108.59% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240531P00115000 | 2024-05-15 3:36PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 132.03% |
| DKS240531P00120000 | 2024-05-17 3:38PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 37 | 74 | 131.25% |
| DKS240531P00125000 | 2024-05-23 3:53PM EDT | 125.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 20 | 340 | 191.80% |
| DKS240531P00150000 | 2024-05-24 3:19PM EDT | 150.00 | 0.30 | 0.20 | 0.40 | -0.13 | -30.23% | 2 | 26 | 93.95% |
| DKS240531P00155000 | 2024-05-24 3:39PM EDT | 155.00 | 0.42 | 0.35 | 0.55 | -0.29 | -40.85% | 45 | 43 | 89.60% |
| DKS240531P00160000 | 2024-05-24 2:53PM EDT | 160.00 | 0.72 | 0.60 | 0.80 | -0.42 | -36.84% | 32 | 44 | 86.18% |
| DKS240531P00165000 | 2024-05-24 3:35PM EDT | 165.00 | 1.10 | 1.00 | 1.25 | -0.60 | -35.29% | 28 | 70 | 83.94% |
| DKS240531P00170000 | 2024-05-24 3:56PM EDT | 170.00 | 1.88 | 1.70 | 2.00 | -0.81 | -30.11% | 16 | 89 | 83.28% |
| DKS240531P00172500 | 2024-05-24 3:32PM EDT | 172.50 | 2.20 | 2.20 | 2.50 | -1.00 | -31.25% | 3 | 8 | 83.28% |
| DKS240531P00175000 | 2024-05-24 3:37PM EDT | 175.00 | 2.75 | 2.70 | 3.10 | -1.25 | -31.25% | 15 | 44 | 82.74% |
| DKS240531P00177500 | 2024-05-24 12:21PM EDT | 177.50 | 3.62 | 3.30 | 3.80 | -1.18 | -24.58% | 23 | 6 | 82.28% |
| DKS240531P00180000 | 2024-05-24 3:44PM EDT | 180.00 | 4.20 | 4.10 | 4.50 | -1.52 | -26.57% | 20 | 83 | 81.82% |
| DKS240531P00182500 | 2024-05-24 12:21PM EDT | 182.50 | 5.24 | 5.00 | 5.50 | -1.76 | -25.14% | 1 | 44 | 82.34% |
| DKS240531P00185000 | 2024-05-24 3:50PM EDT | 185.00 | 6.40 | 6.00 | 6.50 | -1.80 | -21.95% | 34 | 97 | 82.15% |
| DKS240531P00187500 | 2024-05-24 2:16PM EDT | 187.50 | 7.10 | 7.10 | 7.60 | -2.40 | -25.26% | 16 | 31 | 81.84% |
| DKS240531P00190000 | 2024-05-24 2:20PM EDT | 190.00 | 8.72 | 8.40 | 9.00 | -1.88 | -17.74% | 16 | 91 | 82.79% |
| DKS240531P00192500 | 2024-05-24 2:20PM EDT | 192.50 | 9.60 | 9.70 | 10.50 | -2.60 | -21.31% | 15 | 46 | 83.13% |
| DKS240531P00195000 | 2024-05-24 3:40PM EDT | 195.00 | 11.12 | 11.30 | 12.10 | -4.51 | -28.85% | 14 | 144 | 84.33% |
| DKS240531P00197500 | 2024-05-22 10:22AM EDT | 197.50 | 15.93 | 12.80 | 13.60 | 0.00 | - | 8 | 22 | 83.53% |
| DKS240531P00200000 | 2024-05-24 1:55PM EDT | 200.00 | 14.22 | 14.50 | 15.40 | -3.18 | -18.28% | 331 | 613 | 84.23% |
| DKS240531P00202500 | 2024-05-16 11:02AM EDT | 202.50 | 11.20 | 16.30 | 17.10 | 0.00 | - | - | 1 | 83.96% |
| DKS240531P00205000 | 2024-05-24 3:46PM EDT | 205.00 | 18.10 | 18.00 | 19.20 | -0.90 | -4.74% | 2 | 4 | 84.38% |
| DKS240531P00210000 | 2024-05-22 11:24AM EDT | 210.00 | 26.90 | 21.90 | 23.00 | 0.00 | - | 2 | 13 | 82.96% |
| DKS240531P00220000 | 2024-05-17 3:36PM EDT | 220.00 | 28.70 | 29.60 | 33.30 | 0.00 | - | 1 | 2 | 88.67% |
