Mercado fechará em 1 h 5 min
BOVESPA
128.051,61 -463,88 (-0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.578,96 +347,22 (+0,61%) PETROLEO CRU
78,72 +0,70 (+0,90%) OURO
2.390,70 +30,80 (+1,31%) Bitcoin USD
65.358,48 +4.006,41 (+6,53%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:55PM EDT. Mercado aberto.
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240621C00055000 | 2023-09-13 2:12PM EDT | 55.00 | 55.89 | 53.00 | 54.00 | 0.00 | - | - | 1 | 0.00% |
| DKS240621C00060000 | 2024-01-12 3:33PM EDT | 60.00 | 80.55 | 100.90 | 104.50 | 0.00 | - | 2 | 3 | 0.00% |
| DKS240621C00065000 | 2024-03-26 3:11PM EDT | 65.00 | 155.80 | 138.60 | 141.20 | 0.00 | - | 50 | 0 | 247.12% |
| 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 | 122.71% |
| DKS240621C00110000 | 2024-04-01 1:08PM EDT | 110.00 | 113.50 | 90.20 | 93.00 | 0.00 | - | 1 | 143 | 114.06% |
| DKS240621C00115000 | 2024-04-26 12:46PM EDT | 115.00 | 92.68 | 85.50 | 88.70 | 0.00 | - | 2 | 154 | 80.86% |
| DKS240621C00120000 | 2024-05-07 11:05AM EDT | 120.00 | 88.00 | 80.60 | 84.10 | 0.00 | - | 2 | 146 | 84.86% |
| DKS240621C00125000 | 2024-05-09 10:24AM EDT | 125.00 | 75.00 | 75.70 | 79.00 | 0.00 | - | 3 | 181 | 79.00% |
| DKS240621C00130000 | 2024-03-26 2:42PM EDT | 130.00 | 91.16 | 73.70 | 76.10 | 0.00 | - | 2 | 49 | 110.84% |
| 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 | 60.80 | 64.30 | 0.00 | - | 1 | 282 | 66.92% |
| DKS240621C00145000 | 2024-04-01 3:56PM EDT | 145.00 | 78.98 | 53.70 | 56.00 | 0.00 | - | 1 | 242 | 0.00% |
| DKS240621C00150000 | 2024-04-03 9:55AM EDT | 150.00 | 66.87 | 52.40 | 56.00 | 0.00 | - | 4 | 1,165 | 75.93% |
| DKS240621C00155000 | 2024-05-06 9:50AM EDT | 155.00 | 51.50 | 47.00 | 49.70 | 0.00 | - | 1 | 372 | 61.28% |
| DKS240621C00160000 | 2024-04-29 3:57PM EDT | 160.00 | 47.94 | 42.90 | 44.30 | 0.00 | - | 5,319 | 7,653 | 57.96% |
| DKS240621C00165000 | 2024-04-15 1:48PM EDT | 165.00 | 38.23 | 37.50 | 40.00 | 0.00 | - | 1 | 169 | 53.41% |
| DKS240621C00170000 | 2024-05-08 11:52AM EDT | 170.00 | 29.60 | 33.30 | 34.80 | 0.00 | - | 1 | 356 | 55.13% |
| DKS240621C00175000 | 2024-05-01 2:40PM EDT | 175.00 | 30.10 | 29.70 | 30.70 | 0.00 | - | 5 | 230 | 51.21% |
| DKS240621C00180000 | 2024-05-15 11:22AM EDT | 180.00 | 25.83 | 25.70 | 27.10 | +0.73 | +2.91% | 3 | 272 | 51.12% |
| DKS240621C00185000 | 2024-05-08 12:18PM EDT | 185.00 | 18.30 | 21.10 | 22.50 | 0.00 | - | 2 | 353 | 49.29% |
| DKS240621C00190000 | 2024-05-14 9:51AM EDT | 190.00 | 17.00 | 18.60 | 19.00 | 0.00 | - | 3 | 25 | 48.22% |
| DKS240621C00195000 | 2024-05-15 11:30AM EDT | 195.00 | 15.30 | 15.30 | 15.60 | +1.10 | +7.75% | 1 | 237 | 46.41% |
| DKS240621C00200000 | 2024-05-15 10:35AM EDT | 200.00 | 12.43 | 12.60 | 13.00 | +0.63 | +5.34% | 23 | 273 | 46.58% |
| DKS240621C00210000 | 2024-05-15 1:37PM EDT | 210.00 | 8.05 | 8.20 | 8.40 | +0.55 | +7.33% | 15 | 711 | 45.41% |
| DKS240621C00220000 | 2024-05-15 10:23AM EDT | 220.00 | 5.10 | 5.10 | 5.30 | +0.30 | +6.25% | 7 | 317 | 45.34% |
| DKS240621C00230000 | 2024-05-15 11:37AM EDT | 230.00 | 3.15 | 3.10 | 3.30 | +0.03 | +0.96% | 4 | 7,140 | 45.81% |
| DKS240621C00240000 | 2024-05-15 1:05PM EDT | 240.00 | 1.92 | 1.85 | 2.05 | +0.09 | +4.92% | 34 | 294 | 46.59% |
| DKS240621C00250000 | 2024-05-15 9:46AM EDT | 250.00 | 1.05 | 1.05 | 1.25 | +0.42 | +66.67% | 10 | 64 | 47.28% |
| DKS240621C00260000 | 2024-05-06 2:10PM EDT | 260.00 | 0.76 | 0.55 | 0.80 | 0.00 | - | 1 | 30 | 48.51% |
| DKS240621C00270000 | 2024-04-26 2:51PM EDT | 270.00 | 0.50 | 0.30 | 0.75 | 0.00 | - | 8 | 58 | 53.32% |
| DKS240621C00280000 | 2024-05-14 10:02AM EDT | 280.00 | 0.20 | 0.15 | 0.75 | 0.00 | - | 1 | 1 | 53.32% |
| DKS240621C00290000 | 2024-03-21 3:13PM EDT | 290.00 | 1.10 | 0.00 | 0.55 | 0.00 | - | - | 1 | 53.61% |
| DKS240621C00300000 | 2024-03-27 1:50PM EDT | 300.00 | 0.67 | 0.00 | 0.45 | 0.00 | - | 5 | 5 | 56.15% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240621P00055000 | 2024-02-28 11:08AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 127 | 155.08% |
| DKS240621P00060000 | 2023-12-13 11:20AM EDT | 60.00 | 0.30 | 0.05 | 2.30 | 0.00 | - | 2 | 15 | 214.75% |
| DKS240621P00065000 | 2024-02-16 12:35PM EDT | 65.00 | 2.25 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 130.08% |
| DKS240621P00070000 | 2024-02-12 4:50PM EDT | 70.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 345 | 75 | 161.82% |
| DKS240621P00075000 | 2024-03-15 3:54PM EDT | 75.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 40 | 149.41% |
| DKS240621P00080000 | 2024-03-04 4:29PM EDT | 80.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 286 | 112.11% |
| DKS240621P00085000 | 2024-02-06 10:30AM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
| DKS240621P00090000 | 2024-03-20 2:52PM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 588 | 104.69% |
| DKS240621P00095000 | 2024-04-24 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 507 | 95.51% |
| DKS240621P00100000 | 2024-03-22 9:47AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 165 | 107.03% |
| DKS240621P00105000 | 2024-05-02 3:58PM EDT | 105.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 309 | 83.79% |
| DKS240621P00110000 | 2024-05-07 12:52PM EDT | 110.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 525 | 93.85% |
| DKS240621P00115000 | 2024-05-07 12:51PM EDT | 115.00 | 0.07 | 0.05 | 1.35 | 0.00 | - | 1 | 12,613 | 97.56% |
| DKS240621P00120000 | 2024-04-29 9:43AM EDT | 120.00 | 0.10 | 0.05 | 2.30 | 0.00 | - | 1 | 100 | 100.95% |
| DKS240621P00125000 | 2024-04-24 12:03PM EDT | 125.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 1 | 164 | 70.41% |
| DKS240621P00130000 | 2024-05-06 9:52AM EDT | 130.00 | 0.26 | 0.05 | 0.50 | 0.00 | - | 6 | 275 | 67.24% |
| DKS240621P00135000 | 2024-05-03 9:57AM EDT | 135.00 | 0.20 | 0.25 | 0.60 | 0.00 | - | 1 | 25,898 | 66.75% |
| DKS240621P00140000 | 2024-05-06 11:08AM EDT | 140.00 | 0.25 | 0.35 | 0.70 | 0.00 | - | 1 | 123 | 63.92% |
| DKS240621P00145000 | 2024-04-19 3:34PM EDT | 145.00 | 0.80 | 0.45 | 0.85 | 0.00 | - | 10 | 614 | 61.13% |
| DKS240621P00150000 | 2024-05-08 1:21PM EDT | 150.00 | 0.72 | 0.55 | 1.00 | 0.00 | - | 6 | 224 | 57.96% |
| DKS240621P00155000 | 2024-05-14 2:59PM EDT | 155.00 | 1.00 | 0.70 | 0.95 | 0.00 | - | 80 | 370 | 53.42% |
| DKS240621P00160000 | 2024-05-08 3:14PM EDT | 160.00 | 1.50 | 1.00 | 1.20 | 0.00 | - | 1 | 1,315 | 51.56% |
| DKS240621P00165000 | 2024-05-14 12:49PM EDT | 165.00 | 1.85 | 1.45 | 1.60 | 0.00 | - | 3 | 551 | 50.37% |
| DKS240621P00170000 | 2024-05-14 3:54PM EDT | 170.00 | 2.33 | 2.00 | 2.20 | 0.00 | - | 2 | 10,550 | 50.07% |
| DKS240621P00175000 | 2024-05-14 3:25PM EDT | 175.00 | 3.30 | 2.30 | 2.95 | 0.00 | - | 2 | 204 | 48.95% |
| DKS240621P00180000 | 2024-05-15 10:28AM EDT | 180.00 | 4.00 | 3.80 | 4.00 | -0.50 | -11.11% | 7 | 246 | 48.39% |
| DKS240621P00185000 | 2024-05-14 3:39PM EDT | 185.00 | 5.60 | 5.00 | 5.20 | -0.30 | -5.08% | 1 | 481 | 47.32% |
| DKS240621P00190000 | 2024-05-15 10:52AM EDT | 190.00 | 6.86 | 6.50 | 6.90 | -0.44 | -6.03% | 8 | 679 | 47.28% |
| DKS240621P00195000 | 2024-05-15 1:51PM EDT | 195.00 | 8.60 | 8.40 | 8.80 | -1.10 | -11.34% | 155 | 1,270 | 46.74% |
| DKS240621P00200000 | 2024-05-15 10:46AM EDT | 200.00 | 11.50 | 10.70 | 11.00 | -0.20 | -1.71% | 25 | 373 | 46.12% |
| DKS240621P00210000 | 2024-05-15 11:30AM EDT | 210.00 | 16.60 | 16.30 | 16.80 | -1.96 | -10.56% | 7 | 10,334 | 46.52% |
| DKS240621P00220000 | 2024-05-15 12:31PM EDT | 220.00 | 23.83 | 23.00 | 23.60 | -1.17 | -4.68% | 3 | 74 | 46.14% |
| DKS240621P00230000 | 2024-05-09 3:13PM EDT | 230.00 | 33.10 | 30.10 | 33.50 | 0.00 | - | 1 | 32 | 56.15% |
| DKS240621P00240000 | 2024-04-10 1:47PM EDT | 240.00 | 37.00 | 43.10 | 47.00 | 0.00 | - | 19 | 15 | 72.88% |
© 2024 Yahoo. Todos os direitos reservados.