Marchés français ouverture 27 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0705 -0,0010 (-0,10 %) HANG SENG
18 121,52 +48,62 (+0,27 %) Bitcoin EUR
57 555,52 +508,25 (+0,89 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240920C00080000 | 2024-01-04 2:56PM EDT | 80.00 | 60.40 | 75.30 | 78.90 | 0.00 | - | 1 | 16 | 0.00% |
| DKS240920C00085000 | 2024-01-04 1:19PM EDT | 85.00 | 55.80 | 70.50 | 74.10 | 0.00 | - | 8 | 15 | 0.00% |
| DKS240920C00090000 | 2024-01-02 3:15PM EDT | 90.00 | 59.10 | 63.10 | 66.10 | 0.00 | - | - | 1 | 0.00% |
| DKS240920C00095000 | 2024-01-04 2:34PM EDT | 95.00 | 47.50 | 62.30 | 65.10 | 0.00 | - | - | 4 | 0.00% |
| DKS240920C00100000 | 2024-01-12 11:43AM EDT | 100.00 | 44.40 | 63.40 | 66.00 | 0.00 | - | 8 | 17 | 0.00% |
| DKS240920C00105000 | 2024-06-18 11:02AM EDT | 105.00 | 121.20 | 120.00 | 123.60 | 0.00 | - | 2 | 33 | 99.95% |
| DKS240920C00110000 | 2024-01-09 2:30PM EDT | 110.00 | 37.50 | 52.30 | 54.70 | 0.00 | - | 7 | 14 | 0.00% |
| DKS240920C00115000 | 2024-06-03 3:51PM EDT | 115.00 | 107.50 | 110.50 | 113.80 | 0.00 | - | 1 | 49 | 93.07% |
| DKS240920C00120000 | 2024-03-26 2:29PM EDT | 120.00 | 102.19 | 84.60 | 87.70 | 0.00 | - | 2 | 12 | 0.00% |
| DKS240920C00125000 | 2024-06-17 1:10PM EDT | 125.00 | 103.34 | 100.60 | 104.00 | 0.00 | - | 1 | 14 | 84.49% |
| DKS240920C00130000 | 2024-06-05 9:56AM EDT | 130.00 | 89.17 | 96.00 | 98.90 | 0.00 | - | 1 | 15 | 80.98% |
| DKS240920C00135000 | 2024-06-06 11:53AM EDT | 135.00 | 78.40 | 90.50 | 94.20 | 0.00 | - | 1 | 36 | 75.59% |
| DKS240920C00140000 | 2024-03-14 3:25PM EDT | 140.00 | 79.45 | 65.80 | 67.80 | 0.00 | - | 3 | 20 | 0.00% |
| DKS240920C00145000 | 2024-03-27 2:43PM EDT | 145.00 | 82.20 | 64.90 | 66.50 | 0.00 | - | 1 | 41 | 0.00% |
| DKS240920C00150000 | 2024-05-30 3:50PM EDT | 150.00 | 74.80 | 76.10 | 79.60 | 0.00 | - | 2 | 54 | 65.97% |
| DKS240920C00155000 | 2024-05-29 10:26AM EDT | 155.00 | 73.70 | 71.10 | 74.30 | 0.00 | - | 1 | 85 | 60.86% |
| DKS240920C00160000 | 2024-05-30 12:19PM EDT | 160.00 | 64.55 | 66.40 | 69.60 | 0.00 | - | 1 | 154 | 58.51% |
| DKS240920C00165000 | 2024-03-25 1:43PM EDT | 165.00 | 62.00 | 46.40 | 48.10 | 0.00 | - | 1 | 53 | 0.00% |
| DKS240920C00170000 | 2024-06-04 10:16AM EDT | 170.00 | 51.97 | 56.30 | 59.30 | 0.00 | - | 4 | 31 | 56.62% |
| DKS240920C00175000 | 2024-06-07 2:46PM EDT | 175.00 | 47.08 | 53.30 | 55.10 | 0.00 | - | 2 | 92 | 52.00% |
| DKS240920C00180000 | 2024-05-29 11:20AM EDT | 180.00 | 51.70 | 48.00 | 50.40 | 0.00 | - | 19 | 35 | 52.56% |
| DKS240920C00185000 | 2024-06-10 12:18PM EDT | 185.00 | 35.22 | 44.40 | 46.10 | 0.00 | - | 2 | 108 | 50.75% |
| DKS240920C00190000 | 2024-06-17 12:36PM EDT | 190.00 | 43.80 | 40.20 | 41.50 | 0.00 | - | 7 | 94 | 47.69% |
| DKS240920C00195000 | 2024-06-11 3:22PM EDT | 195.00 | 30.40 | 36.10 | 38.40 | 0.00 | - | 2 | 483 | 49.02% |
| DKS240920C00200000 | 2024-06-18 2:23PM EDT | 200.00 | 35.64 | 32.10 | 33.40 | 0.00 | - | 1 | 127 | 44.34% |
| DKS240920C00210000 | 2024-06-25 3:17PM EDT | 210.00 | 26.34 | 23.80 | 26.20 | 0.00 | - | 73 | 138 | 41.97% |
| DKS240920C00220000 | 2024-06-25 2:20PM EDT | 220.00 | 20.90 | 17.70 | 20.00 | 0.00 | - | 1 | 4,281 | 40.27% |
| DKS240920C00230000 | 2024-06-24 3:42PM EDT | 230.00 | 17.92 | 14.30 | 14.90 | 0.00 | - | 12 | 278 | 39.14% |
| DKS240920C00240000 | 2024-06-24 3:42PM EDT | 240.00 | 13.23 | 10.30 | 10.90 | 0.00 | - | 6 | 3,067 | 38.51% |
| DKS240920C00250000 | 2024-06-21 10:09AM EDT | 250.00 | 8.95 | 7.20 | 7.70 | 0.00 | - | 8 | 488 | 37.80% |
| DKS240920C00260000 | 2024-06-24 3:39PM EDT | 260.00 | 6.90 | 5.00 | 5.40 | 0.00 | - | 2 | 170 | 37.53% |
| DKS240920C00270000 | 2024-06-21 3:37PM EDT | 270.00 | 4.72 | 3.40 | 3.80 | 0.00 | - | 4 | 42 | 37.61% |
| DKS240920C00280000 | 2024-06-21 3:37PM EDT | 280.00 | 3.27 | 2.30 | 2.55 | 0.00 | - | 1 | 20 | 37.33% |
| DKS240920C00290000 | 2024-04-12 12:25PM EDT | 290.00 | 1.95 | 0.35 | 0.95 | 0.00 | - | 1 | 4 | 32.59% |
| DKS240920C00300000 | 2024-06-07 11:32AM EDT | 300.00 | 0.70 | 0.95 | 1.20 | 0.00 | - | 16 | 23 | 37.67% |
| DKS240920C00310000 | 2024-04-01 11:58AM EDT | 310.00 | 3.20 | 0.05 | 2.75 | 0.00 | - | 2 | 32 | 49.61% |
| DKS240920C00320000 | 2024-06-25 10:45AM EDT | 320.00 | 0.67 | 0.35 | 1.05 | 0.00 | - | 1 | 53 | 42.77% |
| DKS240920C00330000 | 2024-06-25 10:45AM EDT | 330.00 | 0.48 | 0.15 | 0.80 | 0.00 | - | 1 | 26 | 43.38% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240920P00070000 | 2024-04-03 2:56PM EDT | 70.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 131.93% |
| DKS240920P00080000 | 2024-01-09 10:55AM EDT | 80.00 | 1.18 | 0.35 | 1.00 | 0.00 | - | - | 1 | 108.69% |
| DKS240920P00085000 | 2024-03-04 10:42AM EDT | 85.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 10 | 14 | 86.13% |
| DKS240920P00100000 | 2024-04-11 3:19PM EDT | 100.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 26 | 80.76% |
| DKS240920P00105000 | 2024-01-10 2:33PM EDT | 105.00 | 3.90 | 1.90 | 2.10 | 0.00 | - | 3 | 5 | 101.47% |
| DKS240920P00110000 | 2024-05-29 9:49AM EDT | 110.00 | 0.25 | 0.05 | 1.20 | 0.00 | - | 15 | 18 | 76.71% |
| DKS240920P00115000 | 2024-05-29 9:45AM EDT | 115.00 | 0.22 | 0.10 | 1.50 | 0.00 | - | 15 | 201 | 75.59% |
| DKS240920P00120000 | 2024-03-12 11:21AM EDT | 120.00 | 2.24 | 0.30 | 1.05 | 0.00 | - | 5 | 486 | 69.24% |
| DKS240920P00125000 | 2024-03-07 4:44PM EDT | 125.00 | 3.10 | 0.50 | 2.15 | 0.00 | - | 466 | 531 | 74.19% |
| DKS240920P00130000 | 2024-04-19 3:08PM EDT | 130.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 366 | 25.00% |
| DKS240920P00135000 | 2024-05-29 3:38PM EDT | 135.00 | 0.70 | 0.15 | 2.50 | 0.00 | - | 9 | 263 | 65.83% |
| DKS240920P00140000 | 2024-05-06 10:41AM EDT | 140.00 | 1.25 | 0.25 | 1.90 | 0.00 | - | 2 | 27 | 59.20% |
| DKS240920P00145000 | 2024-06-24 1:35PM EDT | 145.00 | 0.47 | 0.25 | 0.85 | 0.00 | - | 1 | 45 | 52.93% |
| DKS240920P00150000 | 2024-06-17 12:09PM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 231 | 12.50% |
| DKS240920P00155000 | 2024-05-29 10:05AM EDT | 155.00 | 1.05 | 0.65 | 1.10 | 0.00 | - | 5 | 91 | 48.60% |
| DKS240920P00160000 | 2024-06-18 2:42PM EDT | 160.00 | 1.00 | 0.50 | 1.25 | 0.00 | - | 8 | 5,270 | 46.46% |
| DKS240920P00165000 | 2024-06-10 11:32AM EDT | 165.00 | 1.92 | 1.10 | 1.30 | 0.00 | - | 1 | 323 | 43.42% |
| DKS240920P00170000 | 2024-06-17 10:02AM EDT | 170.00 | 1.73 | 1.40 | 1.65 | 0.00 | - | 3 | 5,381 | 42.47% |
| DKS240920P00175000 | 2024-06-24 10:24AM EDT | 175.00 | 1.75 | 1.80 | 1.95 | 0.00 | - | 3 | 69 | 40.80% |
| DKS240920P00180000 | 2024-06-07 3:25PM EDT | 180.00 | 3.26 | 2.25 | 2.55 | 0.00 | - | 2 | 171 | 40.36% |
| DKS240920P00185000 | 2024-06-17 3:54PM EDT | 185.00 | 3.30 | 2.85 | 3.10 | 0.00 | - | 6 | 181 | 39.14% |
| DKS240920P00190000 | 2024-06-21 11:53AM EDT | 190.00 | 3.51 | 3.60 | 3.90 | 0.00 | - | 10 | 230 | 38.48% |
| DKS240920P00195000 | 2024-06-25 12:36PM EDT | 195.00 | 4.20 | 4.50 | 4.80 | 0.00 | - | 14 | 257 | 37.63% |
| DKS240920P00200000 | 2024-06-25 1:59PM EDT | 200.00 | 5.40 | 5.50 | 5.90 | 0.00 | - | 3 | 5,490 | 36.90% |
| DKS240920P00210000 | 2024-06-25 12:16PM EDT | 210.00 | 7.80 | 8.40 | 8.80 | 0.00 | - | 1 | 5,142 | 35.73% |
| DKS240920P00220000 | 2024-06-25 3:27PM EDT | 220.00 | 12.00 | 12.30 | 12.80 | 0.00 | - | 2 | 200 | 34.99% |
| DKS240920P00230000 | 2024-06-24 11:38AM EDT | 230.00 | 15.07 | 17.10 | 17.70 | 0.00 | - | 2 | 122 | 33.97% |
| DKS240920P00240000 | 2024-06-25 3:58PM EDT | 240.00 | 23.10 | 23.00 | 23.60 | 0.00 | - | 4 | 38 | 32.89% |
| DKS240920P00250000 | 2024-06-24 3:32PM EDT | 250.00 | 26.40 | 29.70 | 30.70 | 0.00 | - | 3 | 4 | 32.37% |
| DKS240920P00260000 | 2024-06-06 3:35PM EDT | 260.00 | 49.40 | 35.90 | 39.10 | 0.00 | - | - | 10 | 33.40% |
| DKS240920P00270000 | 2024-06-04 12:08PM EDT | 270.00 | 54.60 | 44.70 | 47.60 | 0.00 | - | 1 | 0 | 32.97% |
