DKS - DICK'S Sporting Goods, Inc.
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS230602C00100000 | 2023-05-25 12:12PM EDT | 100.00 | 22.85 | 24.80 | 25.80 | 0.00 | - | - | 15 | 122.46% |
| DKS230602C00105000 | 2023-05-26 9:40AM EDT | 105.00 | 18.80 | 20.20 | 20.90 | +18.80 | - | 1 | 0 | 82.23% |
| DKS230602C00106000 | 2023-05-23 1:21PM EDT | 106.00 | 19.30 | 19.00 | 19.90 | 0.00 | - | - | 2 | 64.45% |
| DKS230602C00107000 | 2023-05-26 10:53AM EDT | 107.00 | 18.00 | 18.20 | 18.90 | +0.90 | +5.26% | 5 | 0 | 74.80% |
| DKS230602C00108000 | 2023-05-26 10:18AM EDT | 108.00 | 17.20 | 17.00 | 18.00 | -2.50 | -12.69% | 4 | 1 | 66.02% |
| DKS230602C00109000 | 2023-05-25 10:36AM EDT | 109.00 | 13.80 | 15.90 | 16.90 | 0.00 | - | - | 2 | 88.48% |
| DKS230602C00110000 | 2023-05-26 9:39AM EDT | 110.00 | 14.00 | 15.10 | 16.00 | 0.00 | - | 1 | 6 | 63.87% |
| DKS230602C00113000 | 2023-05-25 10:36AM EDT | 113.00 | 10.00 | 12.10 | 13.00 | 0.00 | - | - | 1 | 52.93% |
| DKS230602C00114000 | 2023-05-23 12:00PM EDT | 114.00 | 13.10 | 11.10 | 12.20 | 0.00 | - | - | 2 | 55.27% |
| DKS230602C00115000 | 2023-05-23 12:29PM EDT | 115.00 | 10.47 | 10.20 | 11.20 | 0.00 | - | - | 3 | 53.71% |
| DKS230602C00116000 | 2023-05-23 10:05AM EDT | 116.00 | 10.60 | 9.20 | 10.30 | 0.00 | - | - | 10 | 51.66% |
| DKS230602C00119000 | 2023-05-26 9:44AM EDT | 119.00 | 6.37 | 6.40 | 7.10 | -4.23 | -39.91% | 1 | 0 | 49.12% |
| DKS230602C00120000 | 2023-05-25 3:57PM EDT | 120.00 | 3.81 | 5.60 | 6.30 | 0.00 | - | 5 | 11 | 48.93% |
| DKS230602C00121000 | 2023-05-25 2:19PM EDT | 121.00 | 4.10 | 4.70 | 5.40 | 0.00 | - | - | 19 | 45.65% |
| DKS230602C00122000 | 2023-05-25 1:18PM EDT | 122.00 | 3.40 | 4.10 | 4.50 | 0.00 | - | - | 15 | 41.94% |
| DKS230602C00123000 | 2023-05-26 11:28AM EDT | 123.00 | 3.74 | 3.50 | 3.80 | +1.19 | +46.67% | 1 | 69 | 41.48% |
| DKS230602C00124000 | 2023-05-26 3:53PM EDT | 124.00 | 2.90 | 2.90 | 3.10 | +1.00 | +52.63% | 22 | 68 | 39.97% |
| DKS230602C00125000 | 2023-05-26 3:51PM EDT | 125.00 | 2.32 | 2.30 | 2.45 | +0.48 | +26.09% | 109 | 246 | 38.31% |
| DKS230602C00126000 | 2023-05-26 3:25PM EDT | 126.00 | 1.70 | 1.75 | 1.90 | +0.51 | +42.86% | 128 | 113 | 37.18% |
| DKS230602C00127000 | 2023-05-26 3:47PM EDT | 127.00 | 1.30 | 1.35 | 1.45 | +0.37 | +39.78% | 38 | 50 | 36.52% |
| DKS230602C00128000 | 2023-05-26 3:51PM EDT | 128.00 | 1.03 | 0.95 | 1.10 | +0.24 | +30.38% | 73 | 91 | 36.38% |
| DKS230602C00129000 | 2023-05-26 1:33PM EDT | 129.00 | 0.92 | 0.70 | 0.75 | +0.27 | +41.54% | 51 | 70 | 34.82% |
| DKS230602C00130000 | 2023-05-26 3:48PM EDT | 130.00 | 0.50 | 0.50 | 0.55 | +0.20 | +66.67% | 55 | 144 | 35.06% |
| DKS230602C00131000 | 2023-05-26 3:48PM EDT | 131.00 | 0.35 | 0.30 | 0.45 | +0.03 | +9.38% | 39 | 30 | 36.82% |
| DKS230602C00132000 | 2023-05-26 3:05PM EDT | 132.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 24 | 73 | 37.89% |
| DKS230602C00133000 | 2023-05-26 3:29PM EDT | 133.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 20 | 19 | 37.99% |
| DKS230602C00134000 | 2023-05-25 10:59AM EDT | 134.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 2 | 37 | 39.26% |
| DKS230602C00135000 | 2023-05-26 12:05PM EDT | 135.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 144 | 39.94% |
| DKS230602C00136000 | 2023-05-26 3:20PM EDT | 136.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 20 | 54.39% |
| DKS230602C00137000 | 2023-05-26 11:09AM EDT | 137.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 27 | 42.58% |
| DKS230602C00138000 | 2023-05-26 1:29PM EDT | 138.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 37 | 40.43% |
| DKS230602C00139000 | 2023-05-23 10:14AM EDT | 139.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 5 | 34 | 48.24% |
| DKS230602C00140000 | 2023-05-26 1:03PM EDT | 140.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 10 | 148 | 54.88% |
| DKS230602C00141000 | 2023-05-26 9:34AM EDT | 141.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 70 | 62.50% |
| DKS230602C00142000 | 2023-05-23 2:50PM EDT | 142.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 51 | 38 | 53.52% |
| DKS230602C00143000 | 2023-05-23 10:37AM EDT | 143.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 56.06% |
| DKS230602C00144000 | 2023-05-25 12:46PM EDT | 144.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 13 | 69 | 58.59% |
| DKS230602C00145000 | 2023-05-26 2:50PM EDT | 145.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 2 | 171 | 57.42% |
| DKS230602C00146000 | 2023-05-22 3:24PM EDT | 146.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 30 | 45 | 59.77% |
| DKS230602C00147000 | 2023-05-25 11:39AM EDT | 147.00 | 0.09 | 0.00 | 0.80 | 0.00 | - | 5 | 113 | 89.45% |
| DKS230602C00148000 | 2023-05-22 2:04PM EDT | 148.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | 1 | 118 | 64.45% |
| DKS230602C00149000 | 2023-05-24 3:22PM EDT | 149.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 115 | 66.41% |
| DKS230602C00150000 | 2023-05-26 2:50PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 82 | 62.89% |
| DKS230602C00152500 | 2023-05-22 3:34PM EDT | 152.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 9 | 14 | 74.22% |
| DKS230602C00155000 | 2023-05-24 3:43PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 24 | 79.30% |
| DKS230602C00157500 | 2023-05-22 12:28PM EDT | 157.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 160 | 77.34% |
| DKS230602C00160000 | 2023-05-19 9:30AM EDT | 160.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 20 | 493 | 89.45% |
| DKS230602C00162500 | 2023-05-23 11:19AM EDT | 162.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 94.14% |
| DKS230602C00165000 | 2023-05-23 11:30AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 99.22% |
| DKS230602C00167500 | 2023-04-26 11:08AM EDT | 167.50 | 1.50 | 0.00 | 0.80 | 0.00 | - | - | 114 | 142.19% |
| DKS230602C00170000 | 2023-05-23 1:21PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 108.20% |
| DKS230602C00172500 | 2023-05-23 9:47AM EDT | 172.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 151.66% |
| DKS230602C00175000 | 2023-05-22 3:14PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 59 | 108.59% |
| DKS230602C00180000 | 2023-05-12 9:39AM EDT | 180.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 125.78% |
| DKS230602C00185000 | 2023-04-24 10:56AM EDT | 185.00 | 0.39 | 0.00 | 0.20 | 0.00 | - | - | 1 | 145.70% |
Ponepor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS230602P00075000 | 2023-05-22 3:21PM EDT | 75.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 2 | 180.47% |
| DKS230602P00085000 | 2023-05-22 11:22AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 122 | 148 | 129.69% |
| DKS230602P00090000 | 2023-05-22 3:31PM EDT | 90.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | - | 1 | 195.90% |
| DKS230602P00093000 | 2023-05-22 11:47AM EDT | 93.00 | 0.54 | 0.00 | 0.80 | 0.00 | - | - | 1 | 154.69% |
| DKS230602P00095000 | 2023-05-22 2:42PM EDT | 95.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 2 | 103.91% |
| DKS230602P00096000 | 2023-05-22 3:21PM EDT | 96.00 | 0.17 | 0.00 | 0.85 | 0.00 | - | - | 1 | 142.77% |
| DKS230602P00100000 | 2023-05-23 12:12PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 38 | 78.91% |
| DKS230602P00102000 | 2023-05-23 9:56AM EDT | 102.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 84.57% |
| DKS230602P00105000 | 2023-05-26 9:44AM EDT | 105.00 | 0.06 | 0.00 | 0.15 | -0.02 | -25.00% | 200 | 228 | 74.22% |
| DKS230602P00106000 | 2023-05-23 10:37AM EDT | 106.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 74.22% |
| DKS230602P00107000 | 2023-05-23 9:37AM EDT | 107.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 30 | 63.28% |
| DKS230602P00108000 | 2023-05-26 3:43PM EDT | 108.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 121 | 70 | 60.16% |
| DKS230602P00109000 | 2023-05-23 10:30AM EDT | 109.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 3 | 57.03% |
| DKS230602P00110000 | 2023-05-26 11:11AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 209 | 285 | 53.91% |
| DKS230602P00111000 | 2023-05-26 9:40AM EDT | 111.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 50.59% |
| DKS230602P00112000 | 2023-05-23 9:49AM EDT | 112.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | - | 6 | 53.13% |
| DKS230602P00113000 | 2023-05-26 1:26PM EDT | 113.00 | 0.15 | 0.00 | 0.15 | -0.15 | -50.00% | 1 | 9 | 53.61% |
| DKS230602P00114000 | 2023-05-26 1:29PM EDT | 114.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 2 | 36 | 49.90% |
| DKS230602P00115000 | 2023-05-26 11:11AM EDT | 115.00 | 0.15 | 0.05 | 0.15 | -0.26 | -63.41% | 4 | 136 | 46.19% |
| DKS230602P00116000 | 2023-05-26 3:54PM EDT | 116.00 | 0.15 | 0.10 | 0.20 | -0.47 | -75.81% | 4 | 18 | 45.31% |
| DKS230602P00117000 | 2023-05-26 3:53PM EDT | 117.00 | 0.20 | 0.15 | 0.25 | -0.64 | -76.19% | 7 | 12 | 43.75% |
| DKS230602P00118000 | 2023-05-26 3:51PM EDT | 118.00 | 0.28 | 0.20 | 0.30 | -0.49 | -63.64% | 8 | 40 | 41.60% |
| DKS230602P00119000 | 2023-05-26 3:19PM EDT | 119.00 | 0.30 | 0.25 | 0.45 | -1.00 | -76.92% | 11 | 12 | 42.33% |
| DKS230602P00120000 | 2023-05-26 3:32PM EDT | 120.00 | 0.50 | 0.45 | 0.60 | -0.98 | -66.22% | 49 | 590 | 41.75% |
| DKS230602P00121000 | 2023-05-26 3:27PM EDT | 121.00 | 0.70 | 0.60 | 0.70 | -0.95 | -57.58% | 13 | 19 | 39.11% |
| DKS230602P00122000 | 2023-05-26 3:59PM EDT | 122.00 | 0.90 | 0.80 | 1.00 | -1.10 | -55.00% | 21 | 38 | 40.11% |
| DKS230602P00123000 | 2023-05-26 3:59PM EDT | 123.00 | 1.12 | 1.05 | 1.25 | -1.55 | -58.05% | 82 | 1,101 | 38.87% |
| DKS230602P00124000 | 2023-05-26 3:48PM EDT | 124.00 | 1.53 | 1.40 | 1.55 | -1.66 | -52.04% | 55 | 575 | 37.50% |
| DKS230602P00125000 | 2023-05-26 3:52PM EDT | 125.00 | 1.90 | 1.80 | 1.95 | -1.90 | -50.00% | 94 | 65 | 36.77% |
| DKS230602P00126000 | 2023-05-26 3:51PM EDT | 126.00 | 2.36 | 2.25 | 2.45 | -1.64 | -41.00% | 63 | 196 | 36.50% |
| DKS230602P00127000 | 2023-05-26 2:38PM EDT | 127.00 | 2.60 | 2.85 | 3.00 | -2.00 | -43.48% | 23 | 29 | 35.82% |
| DKS230602P00128000 | 2023-05-26 11:09AM EDT | 128.00 | 3.30 | 3.40 | 3.70 | -3.47 | -51.26% | 3 | 22 | 36.57% |
| DKS230602P00129000 | 2023-05-26 3:30PM EDT | 129.00 | 4.44 | 4.10 | 4.50 | -2.46 | -35.65% | 4 | 21 | 38.18% |
| DKS230602P00130000 | 2023-05-26 1:36PM EDT | 130.00 | 4.50 | 4.90 | 5.30 | -2.02 | -30.98% | 8 | 35 | 38.87% |
| DKS230602P00131000 | 2023-05-24 12:08PM EDT | 131.00 | 7.00 | 5.70 | 6.20 | 0.00 | - | 5 | 44 | 41.07% |
| DKS230602P00132000 | 2023-05-24 9:35AM EDT | 132.00 | 5.60 | 6.60 | 7.10 | 0.00 | - | 1 | 3 | 42.68% |
| DKS230602P00133000 | 2023-05-26 3:30PM EDT | 133.00 | 7.99 | 7.40 | 8.10 | -0.42 | -4.99% | 6 | 11 | 46.73% |
| DKS230602P00134000 | 2023-05-23 10:21AM EDT | 134.00 | 7.82 | 8.00 | 9.00 | 0.00 | - | 1 | 14 | 47.46% |
| DKS230602P00135000 | 2023-05-26 3:55PM EDT | 135.00 | 9.50 | 9.30 | 10.00 | -1.90 | -16.67% | 5 | 22 | 51.17% |
| DKS230602P00136000 | 2023-05-26 3:11PM EDT | 136.00 | 10.67 | 10.10 | 11.10 | +1.87 | +21.25% | 2 | 29 | 58.20% |
| DKS230602P00137000 | 2023-05-22 3:53PM EDT | 137.00 | 12.60 | 11.10 | 11.90 | 0.00 | - | 44 | 0 | 54.20% |
| DKS230602P00138000 | 2023-05-24 9:45AM EDT | 138.00 | 11.70 | 12.00 | 12.90 | 0.00 | - | 2 | 0 | 57.52% |
| DKS230602P00139000 | 2023-05-24 10:57AM EDT | 139.00 | 14.70 | 13.20 | 13.90 | 0.00 | - | 3 | 0 | 60.74% |
| DKS230602P00140000 | 2023-05-23 10:08AM EDT | 140.00 | 14.10 | 13.90 | 14.90 | 0.00 | - | 3 | 0 | 63.97% |
| DKS230602P00141000 | 2023-05-10 10:52AM EDT | 141.00 | 7.20 | 15.30 | 16.00 | 0.00 | - | 1 | 0 | 71.58% |
| DKS230602P00143000 | 2023-05-26 10:53AM EDT | 143.00 | 18.10 | 17.40 | 18.00 | +10.10 | +126.25% | 4 | 0 | 59.77% |
| DKS230602P00144000 | 2023-05-24 9:42AM EDT | 144.00 | 15.90 | 18.20 | 19.00 | 0.00 | - | 6 | 0 | 80.96% |
| DKS230602P00145000 | 2023-05-24 9:42AM EDT | 145.00 | 17.60 | 19.20 | 20.10 | 0.00 | - | 7 | 0 | 58.98% |
| DKS230602P00146000 | 2023-05-23 11:12AM EDT | 146.00 | 18.51 | 20.10 | 20.90 | 0.00 | - | - | 0 | 81.84% |
| DKS230602P00147000 | 2023-05-23 10:14AM EDT | 147.00 | 20.70 | 21.30 | 21.90 | 0.00 | - | 1 | 0 | 51.56% |
| DKS230602P00148000 | 2023-05-15 10:50AM EDT | 148.00 | 11.80 | 22.10 | 23.00 | 0.00 | - | 1 | 0 | 92.87% |
| DKS230602P00149000 | 2023-05-26 10:53AM EDT | 149.00 | 24.10 | 23.10 | 24.00 | +1.09 | +4.74% | 1 | 0 | 95.70% |
| DKS230602P00150000 | 2023-05-23 10:08AM EDT | 150.00 | 24.00 | 24.30 | 24.90 | 0.00 | - | 2 | 0 | 57.03% |
| DKS230602P00152500 | 2023-05-23 10:49AM EDT | 152.50 | 23.50 | 26.50 | 27.50 | 0.00 | - | 2 | 0 | 105.47% |
| DKS230602P00155000 | 2023-04-20 12:12PM EDT | 155.00 | 11.50 | 28.00 | 28.80 | 0.00 | - | - | 5 | 0.00% |
| DKS230602P00165000 | 2023-05-16 11:18AM EDT | 165.00 | 31.50 | 39.10 | 40.20 | 0.00 | - | 2 | 0 | 101.56% |
© 2023 Yahoo. Todos los derechos reservados.