Mercado fechará em 1 h 41 min
BOVESPA
123.784,36 -386,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.759,54 +343,85 (+0,62%) PETROLEO CRU
82,83 +0,14 (+0,17%) OURO
2.397,40 +9,00 (+0,38%) Bitcoin USD
62.664,66 +1.107,42 (+1,80%)
DICK'S Sporting Goods, Inc. (DKS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:17PM EDT. Mercado aberto.
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240419C00100000 | 2024-03-06 4:13PM EDT | 100.00 | 81.01 | 106.70 | 111.50 | 0.00 | - | 2 | 0 | 1,136.33% |
| DKS240419C00130000 | 2024-03-15 3:34PM EDT | 130.00 | 81.40 | 71.10 | 74.20 | 0.00 | - | 2 | 0 | 609.18% |
| DKS240419C00135000 | 2024-03-26 2:19PM EDT | 135.00 | 86.10 | 59.50 | 62.50 | 0.00 | - | 10 | 0 | 267.58% |
| DKS240419C00140000 | 2024-03-14 1:20PM EDT | 140.00 | 76.10 | 62.10 | 64.90 | 0.00 | - | 1 | 0 | 555.27% |
| DKS240419C00145000 | 2024-03-26 3:11PM EDT | 145.00 | 76.30 | 49.30 | 52.20 | 0.00 | - | 75 | 0 | 187.89% |
| DKS240419C00150000 | 2024-03-26 3:19PM EDT | 150.00 | 70.73 | 44.90 | 47.60 | 0.00 | - | 260 | 0 | 222.07% |
| DKS240419C00155000 | 2024-03-26 3:19PM EDT | 155.00 | 65.70 | 39.40 | 42.60 | 0.00 | - | 470 | 0 | 180.27% |
| DKS240419C00160000 | 2024-04-02 2:34PM EDT | 160.00 | 56.90 | 34.40 | 37.70 | 0.00 | - | 3 | 3 | 163.48% |
| DKS240419C00165000 | 2024-03-26 3:11PM EDT | 165.00 | 56.40 | 30.00 | 32.70 | 0.00 | - | 50 | 0 | 160.64% |
| DKS240419C00170000 | 2024-03-26 3:36PM EDT | 170.00 | 49.20 | 25.10 | 27.20 | 0.00 | - | 198 | 5 | 128.13% |
| DKS240419C00175000 | 2024-03-27 1:11PM EDT | 175.00 | 47.59 | 20.30 | 22.70 | 0.00 | - | 1 | 9 | 122.22% |
| DKS240419C00180000 | 2024-04-11 11:07AM EDT | 180.00 | 25.18 | 14.60 | 17.70 | 0.00 | - | 3 | 12 | 85.74% |
| DKS240419C00185000 | 2024-04-04 1:37PM EDT | 185.00 | 26.83 | 10.00 | 12.70 | 0.00 | - | 10 | 12 | 70.70% |
| DKS240419C00190000 | 2024-04-17 9:46AM EDT | 190.00 | 11.09 | 5.40 | 6.50 | 0.00 | - | 1 | 14 | 50.10% |
| DKS240419C00195000 | 2024-04-18 1:54PM EDT | 195.00 | 1.75 | 1.70 | 1.90 | -2.15 | -55.13% | 3 | 27 | 27.25% |
| DKS240419C00197500 | 2024-04-18 1:51PM EDT | 197.50 | 0.80 | 0.65 | 0.80 | -1.33 | -62.44% | 5 | 16 | 26.95% |
| DKS240419C00200000 | 2024-04-18 12:47PM EDT | 200.00 | 0.45 | 0.15 | 0.25 | -0.78 | -63.41% | 8 | 96 | 26.47% |
| DKS240419C00202500 | 2024-04-18 1:30PM EDT | 202.50 | 0.07 | 0.00 | 0.10 | -0.31 | -81.58% | 8 | 75 | 29.20% |
| DKS240419C00205000 | 2024-04-17 3:53PM EDT | 205.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1 | 77 | 32.81% |
| DKS240419C00207500 | 2024-04-17 3:43PM EDT | 207.50 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 98 | 39.84% |
| DKS240419C00210000 | 2024-04-18 11:40AM EDT | 210.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 2 | 141 | 51.95% |
| DKS240419C00212500 | 2024-04-17 11:07AM EDT | 212.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 125 | 56.25% |
| DKS240419C00215000 | 2024-04-17 2:06PM EDT | 215.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 127 | 53.91% |
| DKS240419C00217500 | 2024-04-15 3:21PM EDT | 217.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 157 | 59.77% |
| DKS240419C00220000 | 2024-04-17 2:54PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,021 | 65.63% |
| DKS240419C00222500 | 2024-04-18 9:48AM EDT | 222.50 | 0.11 | 0.00 | 0.05 | +0.06 | +120.00% | 1 | 146 | 71.09% |
| DKS240419C00225000 | 2024-04-18 9:48AM EDT | 225.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 1 | 401 | 87.50% |
| DKS240419C00227500 | 2024-04-10 2:39PM EDT | 227.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 177 | 93.36% |
| DKS240419C00230000 | 2024-04-16 9:42AM EDT | 230.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 455 | 99.22% |
| DKS240419C00232500 | 2024-04-09 11:55AM EDT | 232.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 65 | 104.69% |
| DKS240419C00235000 | 2024-04-09 10:26AM EDT | 235.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 7 | 34 | 104.69% |
| DKS240419C00237500 | 2024-04-08 3:01PM EDT | 237.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 26 | 115.63% |
| DKS240419C00240000 | 2024-04-17 1:26PM EDT | 240.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 602 | 121.09% |
| DKS240419C00242500 | 2024-03-22 10:32AM EDT | 242.50 | 0.75 | 0.00 | 0.15 | 0.00 | - | 7 | 7 | 126.17% |
| DKS240419C00245000 | 2024-03-28 3:39PM EDT | 245.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 131.25% |
| DKS240419C00250000 | 2024-04-17 1:26PM EDT | 250.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 32 | 125.00% |
| DKS240419C00260000 | 2024-04-01 2:11PM EDT | 260.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 103 | 142.19% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS240419P00110000 | 2024-01-23 2:32PM EDT | 110.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 392.19% |
| DKS240419P00115000 | 2024-03-14 12:51PM EDT | 115.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 7 | 22 | 357.03% |
| DKS240419P00120000 | 2024-03-08 1:46PM EDT | 120.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 375.98% |
| DKS240419P00125000 | 2024-03-15 3:11PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 221.88% |
| DKS240419P00130000 | 2024-03-18 10:16AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 66 | 219.53% |
| DKS240419P00135000 | 2024-03-19 10:09AM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 185.94% |
| DKS240419P00140000 | 2024-03-25 12:02PM EDT | 140.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 106 | 192.58% |
| DKS240419P00145000 | 2024-03-15 3:46PM EDT | 145.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 5 | 29 | 248.73% |
| DKS240419P00150000 | 2024-03-28 12:40PM EDT | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 23 | 187 | 156.64% |
| DKS240419P00155000 | 2024-04-05 9:50AM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 164 | 139.45% |
| DKS240419P00160000 | 2024-04-04 2:43PM EDT | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 304 | 122.66% |
| DKS240419P00165000 | 2024-04-16 10:18AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 129 | 92.19% |
| DKS240419P00170000 | 2024-04-16 10:18AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 593 | 77.34% |
| DKS240419P00175000 | 2024-04-18 10:59AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 1 | 125 | 63.28% |
| DKS240419P00180000 | 2024-04-15 3:22PM EDT | 180.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 17 | 248 | 53.91% |
| DKS240419P00182500 | 2024-04-17 1:22PM EDT | 182.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 12 | 53.91% |
| DKS240419P00185000 | 2024-04-18 10:39AM EDT | 185.00 | 0.05 | 0.00 | 0.35 | -0.14 | -73.68% | 30 | 141 | 57.13% |
| DKS240419P00187500 | 2024-04-17 10:55AM EDT | 187.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 42.58% |
| DKS240419P00190000 | 2024-04-18 1:39PM EDT | 190.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 23 | 101 | 32.32% |
| DKS240419P00192500 | 2024-04-18 1:29PM EDT | 192.50 | 0.35 | 0.40 | 0.55 | -0.12 | -25.53% | 5 | 69 | 29.05% |
| DKS240419P00195000 | 2024-04-18 1:55PM EDT | 195.00 | 1.10 | 1.10 | 1.30 | -0.10 | -8.33% | 158 | 163 | 27.59% |
| DKS240419P00197500 | 2024-04-18 1:35PM EDT | 197.50 | 2.21 | 2.45 | 2.70 | +0.03 | +1.38% | 40 | 148 | 27.32% |
| DKS240419P00200000 | 2024-04-18 12:05PM EDT | 200.00 | 4.32 | 4.40 | 4.70 | +0.57 | +15.20% | 170 | 290 | 28.61% |
| DKS240419P00202500 | 2024-04-18 12:52PM EDT | 202.50 | 5.40 | 6.00 | 7.30 | -0.35 | -6.09% | 21 | 52 | 42.19% |
| DKS240419P00205000 | 2024-04-18 12:52PM EDT | 205.00 | 7.80 | 8.00 | 10.40 | -0.25 | -3.11% | 14 | 22 | 69.63% |
| DKS240419P00207500 | 2024-04-17 3:44PM EDT | 207.50 | 10.02 | 10.00 | 12.30 | 0.00 | - | 2 | 31 | 61.43% |
| DKS240419P00210000 | 2024-04-17 3:55PM EDT | 210.00 | 12.96 | 13.80 | 15.10 | 0.00 | - | 1 | 6 | 81.49% |
| DKS240419P00212500 | 2024-04-18 1:17PM EDT | 212.50 | 16.50 | 15.00 | 17.40 | +1.78 | +12.09% | 1 | 36 | 83.20% |
| DKS240419P00215000 | 2024-04-17 3:01PM EDT | 215.00 | 17.39 | 18.60 | 20.20 | 0.00 | - | 21 | 2 | 52.34% |
| DKS240419P00217500 | 2024-04-17 3:01PM EDT | 217.50 | 21.20 | 20.40 | 22.70 | 0.00 | - | 159 | 0 | 112.21% |
| DKS240419P00220000 | 2024-04-18 10:16AM EDT | 220.00 | 23.00 | 22.30 | 24.90 | +2.00 | +9.52% | 7 | 13 | 107.96% |
| DKS240419P00222500 | 2024-04-17 3:01PM EDT | 222.50 | 23.90 | 25.10 | 27.40 | 0.00 | - | 12 | 0 | 115.72% |
| DKS240419P00225000 | 2024-04-10 2:49PM EDT | 225.00 | 18.70 | 28.30 | 30.40 | 0.00 | - | 140 | 0 | 145.12% |
| DKS240419P00227500 | 2024-04-10 2:33PM EDT | 227.50 | 21.30 | 29.80 | 32.60 | 0.00 | - | 25 | 0 | 140.63% |
| DKS240419P00230000 | 2024-04-03 12:35PM EDT | 230.00 | 18.00 | 33.40 | 35.30 | 0.00 | - | 7 | 0 | 157.13% |
| DKS240419P00270000 | 2024-03-14 10:11AM EDT | 270.00 | 57.90 | 65.40 | 68.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.