Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,64 -2,29 (-2,80%) OURO
2.316,80 +13,90 (+0,60%) Bitcoin USD
56.947,39 -3.944,18 (-6,48%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:25AM EDT. Mercado aberto.
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240503C00190000 | 2024-04-30 2:51PM EDT | 190.00 | 11.00 | 8.90 | 11.00 | 0.00 | - | 2 | 0 | 68.16% |
| DKS240503C00192500 | 2024-04-26 9:44AM EDT | 192.50 | 13.08 | 7.20 | 8.10 | 0.00 | - | 1 | 9 | 49.66% |
| DKS240503C00195000 | 2024-04-22 9:30AM EDT | 195.00 | 5.41 | 5.30 | 5.90 | 0.00 | - | 1 | 1 | 43.77% |
| DKS240503C00197500 | 2024-04-26 2:44PM EDT | 197.50 | 10.40 | 3.60 | 4.10 | 0.00 | - | 10 | 31 | 41.41% |
| DKS240503C00200000 | 2024-05-01 11:02AM EDT | 200.00 | 2.45 | 2.15 | 2.35 | -1.55 | -38.75% | 22 | 57 | 35.65% |
| DKS240503C00202500 | 2024-05-01 10:25AM EDT | 202.50 | 1.75 | 1.20 | 1.40 | -0.10 | -5.41% | 10 | 92 | 36.04% |
| DKS240503C00205000 | 2024-04-30 2:55PM EDT | 205.00 | 1.09 | 0.55 | 0.75 | 0.00 | - | 5 | 36 | 35.89% |
| DKS240503C00207500 | 2024-04-30 12:30PM EDT | 207.50 | 0.60 | 0.20 | 0.35 | 0.00 | - | 8 | 73 | 35.35% |
| DKS240503C00210000 | 2024-05-01 11:09AM EDT | 210.00 | 0.14 | 0.05 | 0.20 | -0.11 | -36.67% | 13 | 84 | 37.40% |
| DKS240503C00212500 | 2024-05-01 11:10AM EDT | 212.50 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 14 | 104 | 38.38% |
| DKS240503C00215000 | 2024-04-29 9:53AM EDT | 215.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 2 | 52 | 67.29% |
| DKS240503C00217500 | 2024-04-29 9:35AM EDT | 217.50 | 0.25 | 0.00 | 0.95 | 0.00 | - | 6 | 11 | 68.07% |
| DKS240503C00220000 | 2024-04-26 3:43PM EDT | 220.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 5 | 43 | 55.08% |
| DKS240503C00222500 | 2024-04-26 1:23PM EDT | 222.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 49 | 77.05% |
| DKS240503C00225000 | 2024-04-29 10:07AM EDT | 225.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 1 | 17 | 87.40% |
| DKS240503C00227500 | 2024-04-23 2:33PM EDT | 227.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 8 | 87.70% |
| DKS240503C00230000 | 2024-04-15 9:30AM EDT | 230.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 9 | 93.46% |
| DKS240503C00232500 | 2024-04-04 2:32PM EDT | 232.50 | 0.73 | 0.00 | 0.70 | 0.00 | - | 2 | 1 | 99.02% |
| DKS240503C00235000 | 2024-03-27 9:58AM EDT | 235.00 | 3.40 | 0.00 | 0.50 | 0.00 | - | 12 | 15 | 98.24% |
| DKS240503C00240000 | 2024-04-15 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 113.48% |
| DKS240503C00265000 | 2024-04-03 12:35PM EDT | 265.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 160.55% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240503P00160000 | 2024-04-02 11:25AM EDT | 160.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 1 | 138.09% |
| DKS240503P00165000 | 2024-04-25 9:39AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 20 | 123.63% |
| DKS240503P00170000 | 2024-04-26 9:55AM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 146 | 107.42% |
| DKS240503P00180000 | 2024-04-19 12:13PM EDT | 180.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 52.73% |
| DKS240503P00182500 | 2024-04-25 10:05AM EDT | 182.50 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 40 | 71.39% |
| DKS240503P00185000 | 2024-04-26 2:15PM EDT | 185.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 24 | 63.04% |
| DKS240503P00187500 | 2024-04-26 1:13PM EDT | 187.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 70 | 60.35% |
| DKS240503P00190000 | 2024-04-30 12:28PM EDT | 190.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 20 | 106 | 38.57% |
| DKS240503P00192500 | 2024-04-30 2:03PM EDT | 192.50 | 0.45 | 0.30 | 0.45 | 0.00 | - | 8 | 152 | 36.28% |
| DKS240503P00195000 | 2024-05-01 10:23AM EDT | 195.00 | 0.52 | 0.60 | 0.85 | -0.17 | -24.64% | 17 | 115 | 34.86% |
| DKS240503P00197500 | 2024-05-01 10:31AM EDT | 197.50 | 1.10 | 1.20 | 1.45 | -0.15 | -12.00% | 22 | 245 | 32.42% |
| DKS240503P00200000 | 2024-05-01 10:31AM EDT | 200.00 | 2.17 | 2.15 | 2.50 | +0.17 | +8.50% | 21 | 312 | 31.28% |
| DKS240503P00202500 | 2024-05-01 10:32AM EDT | 202.50 | 3.30 | 3.50 | 3.90 | -0.18 | -5.17% | 2 | 99 | 28.76% |
| DKS240503P00205000 | 2024-05-01 10:32AM EDT | 205.00 | 5.05 | 5.20 | 6.00 | -0.08 | -1.56% | 5 | 53 | 31.54% |
| DKS240503P00207500 | 2024-04-29 2:55PM EDT | 207.50 | 4.40 | 7.50 | 8.70 | 0.00 | - | 12 | 39 | 44.75% |
| DKS240503P00210000 | 2024-04-26 1:55PM EDT | 210.00 | 4.60 | 8.90 | 11.20 | 0.00 | - | 2 | 8 | 53.27% |
| DKS240503P00212500 | 2024-04-24 10:10AM EDT | 212.50 | 6.80 | 10.90 | 13.40 | 0.00 | - | 1 | 10 | 52.83% |
| DKS240503P00215000 | 2024-04-24 3:04PM EDT | 215.00 | 10.90 | 13.00 | 16.10 | 0.00 | - | 1 | 2 | 66.16% |
| DKS240503P00217500 | 2024-04-12 3:05PM EDT | 217.50 | 15.55 | 15.70 | 19.00 | 0.00 | - | 1 | 15 | 84.38% |
| DKS240503P00220000 | 2024-04-18 1:04PM EDT | 220.00 | 22.74 | 18.00 | 20.90 | 0.00 | - | 1 | 0 | 73.24% |
| DKS240503P00222500 | 2024-04-19 2:35PM EDT | 222.50 | 27.83 | 20.50 | 23.40 | 0.00 | - | 1 | 0 | 79.59% |
| DKS240503P00227500 | 2024-03-28 11:56AM EDT | 227.50 | 9.02 | 19.10 | 22.50 | 0.00 | - | 1 | 0 | 0.00% |
| DKS240503P00230000 | 2024-04-02 12:18PM EDT | 230.00 | 13.50 | 28.10 | 31.40 | 0.00 | - | 1 | 0 | 116.55% |
| DKS240503P00275000 | 2024-04-22 10:10AM EDT | 275.00 | 76.70 | 73.30 | 76.00 | 0.00 | - | - | 0 | 192.97% |
© 2024 Yahoo. Todos os direitos reservados.