Italia markets closed
Dow Jones
39.151,11 +38,95 (+0,10%) Nasdaq
17.774,84 +57,19 (+0,32%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0687 -0,0029 (-0,27%) Bitcoin EUR
57.539,98 -252,28 (-0,44%) CMC Crypto 200
1.272,76 -11,02 (-0,86%)
Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:12PM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240705C00015000 | 2024-06-24 3:20PM EDT | 15.00 | 19.20 | 17.50 | 21.80 | 0.00 | - | 2 | 3 | 235.94% |
| DJT240705C00020000 | 2024-06-25 3:50PM EDT | 20.00 | 16.00 | 12.50 | 16.80 | 0.00 | - | 3 | 2 | 160.94% |
| DJT240705C00022000 | 2024-06-24 9:53AM EDT | 22.00 | 9.50 | 10.50 | 14.80 | 0.00 | - | 1 | 0 | 135.94% |
| DJT240705C00024000 | 2024-06-25 11:29AM EDT | 24.00 | 9.90 | 9.90 | 12.10 | 0.00 | - | 7 | 17 | 174.22% |
| DJT240705C00025000 | 2024-06-25 3:17PM EDT | 25.00 | 11.10 | 8.95 | 9.80 | 0.00 | - | 79 | 63 | 133.20% |
| DJT240705C00025500 | 2024-06-26 11:30AM EDT | 25.50 | 9.05 | 8.75 | 9.80 | -2.15 | -19.20% | 1 | 84 | 123.05% |
| DJT240705C00026000 | 2024-06-25 1:59PM EDT | 26.00 | 10.40 | 8.50 | 10.45 | 0.00 | - | 13 | 37 | 186.13% |
| DJT240705C00026500 | 2024-06-24 3:44PM EDT | 26.50 | 7.49 | 7.85 | 9.55 | 0.00 | - | 38 | 17 | 155.47% |
| DJT240705C00027000 | 2024-06-26 10:56AM EDT | 27.00 | 8.25 | 7.65 | 9.25 | -1.75 | -17.50% | 1 | 38 | 167.19% |
| DJT240705C00027500 | 2024-06-26 11:32AM EDT | 27.50 | 7.30 | 7.25 | 9.25 | +0.30 | +4.29% | 1 | 16 | 179.69% |
| DJT240705C00028000 | 2024-06-26 10:24AM EDT | 28.00 | 7.00 | 6.20 | 7.95 | -2.10 | -23.08% | 4 | 83 | 122.07% |
| DJT240705C00028500 | 2024-06-26 9:39AM EDT | 28.50 | 7.55 | 6.55 | 7.80 | -0.70 | -8.48% | 1 | 228 | 157.23% |
| DJT240705C00029000 | 2024-06-26 10:19AM EDT | 29.00 | 6.90 | 6.25 | 7.75 | -0.70 | -9.21% | 60 | 141 | 168.36% |
| DJT240705C00029500 | 2024-06-25 11:09AM EDT | 29.50 | 6.15 | 5.55 | 6.95 | +0.75 | +13.89% | 1 | 169 | 144.53% |
| DJT240705C00030000 | 2024-06-26 11:34AM EDT | 30.00 | 5.50 | 5.55 | 5.85 | -1.70 | -23.61% | 510 | 388 | 133.01% |
| DJT240705C00030500 | 2024-06-26 9:30AM EDT | 30.50 | 6.10 | 5.20 | 5.65 | +2.00 | +48.78% | 1 | 20 | 136.82% |
| DJT240705C00031000 | 2024-06-26 10:11AM EDT | 31.00 | 5.40 | 4.95 | 5.35 | -1.35 | -20.00% | 6 | 86 | 139.65% |
| DJT240705C00031500 | 2024-06-25 11:18AM EDT | 31.50 | 4.00 | 4.65 | 5.00 | 0.00 | - | 15 | 112 | 139.06% |
| DJT240705C00032000 | 2024-06-26 10:45AM EDT | 32.00 | 4.60 | 4.40 | 4.70 | -1.40 | -23.33% | 11 | 221 | 140.33% |
| DJT240705C00032500 | 2024-06-26 11:28AM EDT | 32.50 | 4.15 | 4.20 | 4.50 | -1.70 | -29.06% | 4 | 49 | 144.43% |
| DJT240705C00033000 | 2024-06-26 11:13AM EDT | 33.00 | 3.95 | 3.90 | 4.15 | -1.45 | -26.85% | 209 | 314 | 141.99% |
| DJT240705C00033500 | 2024-06-26 10:09AM EDT | 33.50 | 3.50 | 3.60 | 4.00 | -1.51 | -30.14% | 3 | 262 | 143.65% |
| DJT240705C00034000 | 2024-06-26 11:54AM EDT | 34.00 | 3.54 | 3.45 | 3.75 | -1.26 | -26.25% | 45 | 293 | 145.70% |
| DJT240705C00034500 | 2024-06-26 11:41AM EDT | 34.50 | 3.35 | 3.20 | 3.55 | -1.45 | -30.21% | 126 | 123 | 146.09% |
| DJT240705C00035000 | 2024-06-26 11:55AM EDT | 35.00 | 3.20 | 3.05 | 3.35 | -1.18 | -25.76% | 358 | 743 | 148.24% |
| DJT240705C00035500 | 2024-06-26 11:10AM EDT | 35.50 | 2.65 | 2.89 | 3.20 | -1.75 | -39.77% | 45 | 237 | 150.64% |
| DJT240705C00036000 | 2024-06-26 11:43AM EDT | 36.00 | 2.75 | 2.74 | 2.98 | -1.25 | -31.25% | 78 | 338 | 151.27% |
| DJT240705C00036500 | 2024-06-26 11:29AM EDT | 36.50 | 2.52 | 2.53 | 2.91 | -1.38 | -35.38% | 21 | 83 | 153.42% |
| DJT240705C00037000 | 2024-06-26 11:51AM EDT | 37.00 | 2.45 | 2.50 | 2.69 | +0.45 | +22.50% | 60 | 224 | 155.76% |
| DJT240705C00038000 | 2024-06-26 11:16AM EDT | 38.00 | 2.09 | 2.17 | 2.50 | +0.43 | +25.90% | 33 | 275 | 158.89% |
| DJT240705C00038500 | 2024-06-26 11:22AM EDT | 38.50 | 2.03 | 1.92 | 2.34 | +0.73 | +56.15% | 8 | 32 | 156.54% |
| DJT240705C00039000 | 2024-06-26 11:51AM EDT | 39.00 | 2.00 | 1.99 | 2.20 | +0.50 | +33.33% | 46 | 212 | 161.52% |
| DJT240705C00040000 | 2024-06-26 11:51AM EDT | 40.00 | 1.80 | 1.80 | 1.93 | +0.49 | +37.40% | 493 | 1,921 | 163.09% |
| DJT240705C00040500 | 2024-06-26 10:11AM EDT | 40.50 | 1.98 | 1.64 | 1.86 | +0.68 | +52.31% | 2 | 15 | 163.48% |
| DJT240705C00041000 | 2024-06-26 11:28AM EDT | 41.00 | 1.61 | 1.55 | 1.79 | +0.41 | +34.17% | 83 | 52 | 165.14% |
| DJT240705C00042000 | 2024-06-26 11:04AM EDT | 42.00 | 1.50 | 1.48 | 1.62 | +0.57 | +61.29% | 73 | 164 | 169.82% |
| DJT240705C00043000 | 2024-06-26 11:10AM EDT | 43.00 | 1.24 | 1.30 | 1.49 | +0.11 | +9.73% | 76 | 50 | 171.78% |
| DJT240705C00044000 | 2024-06-26 11:13AM EDT | 44.00 | 1.19 | 1.19 | 1.39 | +0.19 | +19.00% | 7 | 57 | 175.49% |
| DJT240705C00045000 | 2024-06-26 11:32AM EDT | 45.00 | 1.14 | 1.12 | 1.31 | +0.35 | +44.30% | 114 | 637 | 180.18% |
| DJT240705C00046000 | 2024-06-26 11:52AM EDT | 46.00 | 1.02 | 1.01 | 1.20 | +0.05 | +5.15% | 109 | 75 | 182.23% |
| DJT240705C00047000 | 2024-06-26 10:11AM EDT | 47.00 | 0.94 | 0.93 | 1.14 | +0.22 | +30.56% | 3 | 33 | 185.94% |
| DJT240705C00048000 | 2024-06-26 10:40AM EDT | 48.00 | 1.05 | 0.85 | 1.05 | +0.47 | +81.03% | 3 | 37 | 188.09% |
| DJT240705C00049000 | 2024-06-26 11:09AM EDT | 49.00 | 0.90 | 0.78 | 0.95 | +0.33 | +57.89% | 4 | 122 | 189.65% |
| DJT240705C00050000 | 2024-06-26 11:55AM EDT | 50.00 | 0.81 | 0.79 | 0.92 | +0.30 | +51.72% | 572 | 2,841 | 195.90% |
| DJT240705C00051000 | 2024-06-26 10:02AM EDT | 51.00 | 0.87 | 0.64 | 0.88 | +0.26 | +42.62% | 6 | 43 | 195.70% |
| DJT240705C00052000 | 2024-06-26 9:30AM EDT | 52.00 | 0.85 | 0.60 | 0.82 | +0.33 | +63.46% | 4 | 60 | 198.24% |
| DJT240705C00053000 | 2024-06-26 10:41AM EDT | 53.00 | 0.74 | 0.54 | 0.79 | +0.18 | +32.14% | 1 | 23 | 200.78% |
| DJT240705C00054000 | 2024-06-25 3:54PM EDT | 54.00 | 0.60 | 0.51 | 0.73 | +0.29 | +93.55% | 5 | 36 | 202.93% |
| DJT240705C00055000 | 2024-06-26 11:03AM EDT | 55.00 | 0.55 | 0.47 | 0.70 | +0.15 | +37.50% | 37 | 938 | 205.47% |
| DJT240705C00056000 | 2024-06-26 9:54AM EDT | 56.00 | 0.68 | 0.43 | 0.66 | +0.38 | +126.67% | 2 | 6 | 207.42% |
| DJT240705C00057000 | 2024-06-26 10:55AM EDT | 57.00 | 0.65 | 0.50 | 0.64 | +0.25 | +62.50% | 2 | 21 | 215.04% |
| DJT240705C00058000 | 2024-06-25 1:09PM EDT | 58.00 | 0.71 | 0.36 | 0.60 | +0.51 | +255.00% | 1 | 5 | 211.52% |
| DJT240705C00060000 | 2024-06-26 11:14AM EDT | 60.00 | 0.40 | 0.36 | 0.55 | +0.19 | +90.48% | 28 | 2,280 | 218.75% |
| DJT240705C00061000 | 2024-06-26 9:39AM EDT | 61.00 | 0.53 | 0.28 | 0.59 | +0.28 | +112.00% | 7 | 11 | 221.09% |
| DJT240705C00065000 | 2024-06-26 11:45AM EDT | 65.00 | 0.33 | 0.26 | 0.40 | +0.14 | +73.68% | 127 | 946 | 225.78% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240705P00015000 | 2024-06-25 3:10PM EDT | 15.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 134 | 289 | 223.44% |
| DJT240705P00016000 | 2024-06-26 9:52AM EDT | 16.00 | 0.26 | 0.01 | 0.26 | +0.21 | +420.00% | 1 | 135 | 256.64% |
| DJT240705P00017000 | 2024-06-25 1:14PM EDT | 17.00 | 0.07 | 0.02 | 0.20 | 0.00 | - | 2 | 12 | 230.08% |
| DJT240705P00018000 | 2024-06-24 12:30PM EDT | 18.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 1 | 4 | 206.25% |
| DJT240705P00019000 | 2024-06-25 3:34PM EDT | 19.00 | 0.07 | 0.01 | 0.72 | -0.03 | -30.00% | 3 | 54 | 253.52% |
| DJT240705P00020000 | 2024-06-26 9:45AM EDT | 20.00 | 0.10 | 0.08 | 0.09 | -0.06 | -37.50% | 4 | 419 | 175.00% |
| DJT240705P00021000 | 2024-06-25 3:31PM EDT | 21.00 | 0.15 | 0.08 | 0.18 | +0.01 | +7.14% | 691 | 682 | 174.22% |
| DJT240705P00022000 | 2024-06-26 10:15AM EDT | 22.00 | 0.10 | 0.09 | 0.61 | -0.15 | -60.00% | 61 | 120 | 199.22% |
| DJT240705P00023000 | 2024-06-26 10:26AM EDT | 23.00 | 0.18 | 0.11 | 0.23 | -0.07 | -28.00% | 75 | 85 | 155.08% |
| DJT240705P00024000 | 2024-06-26 10:09AM EDT | 24.00 | 0.25 | 0.10 | 0.49 | -0.10 | -28.57% | 34 | 238 | 160.74% |
| DJT240705P00025000 | 2024-06-26 11:34AM EDT | 25.00 | 0.24 | 0.22 | 0.29 | -0.19 | -44.19% | 48 | 2,854 | 141.02% |
| DJT240705P00025500 | 2024-06-26 11:09AM EDT | 25.50 | 0.33 | 0.25 | 0.32 | -0.27 | -45.00% | 11 | 20 | 138.09% |
| DJT240705P00026000 | 2024-06-26 11:18AM EDT | 26.00 | 0.40 | 0.30 | 0.37 | -0.34 | -45.95% | 11 | 88 | 136.91% |
| DJT240705P00026500 | 2024-06-26 11:52AM EDT | 26.50 | 0.40 | 0.36 | 0.45 | -0.21 | -34.43% | 107 | 160 | 137.31% |
| DJT240705P00027000 | 2024-06-26 11:38AM EDT | 27.00 | 0.48 | 0.42 | 0.52 | -0.33 | -40.74% | 60 | 239 | 136.13% |
| DJT240705P00027500 | 2024-06-26 11:09AM EDT | 27.50 | 0.60 | 0.50 | 0.58 | -0.42 | -41.18% | 1 | 38 | 134.77% |
| DJT240705P00028000 | 2024-06-26 11:27AM EDT | 28.00 | 0.70 | 0.60 | 0.72 | -0.40 | -36.36% | 20 | 69 | 136.72% |
| DJT240705P00028500 | 2024-06-26 10:20AM EDT | 28.50 | 0.88 | 0.70 | 0.83 | -0.37 | -29.60% | 5 | 29 | 136.43% |
| DJT240705P00029000 | 2024-06-26 10:20AM EDT | 29.00 | 0.99 | 0.82 | 0.93 | -0.41 | -29.29% | 2 | 34 | 135.74% |
| DJT240705P00029500 | 2024-06-26 11:15AM EDT | 29.50 | 1.15 | 0.95 | 1.10 | -0.33 | -22.30% | 6 | 86 | 136.91% |
| DJT240705P00030000 | 2024-06-26 11:53AM EDT | 30.00 | 1.18 | 1.12 | 1.23 | -0.77 | -39.49% | 338 | 2,317 | 137.21% |
| DJT240705P00031000 | 2024-06-26 11:45AM EDT | 31.00 | 1.61 | 1.45 | 1.62 | -0.54 | -25.12% | 19 | 67 | 138.77% |
| DJT240705P00031500 | 2024-06-26 10:39AM EDT | 31.50 | 1.87 | 1.59 | 1.82 | -0.73 | -28.08% | 2 | 500 | 137.99% |
| DJT240705P00032000 | 2024-06-26 11:12AM EDT | 32.00 | 2.25 | 1.84 | 2.08 | -0.30 | -11.76% | 46 | 170 | 140.72% |
| DJT240705P00032500 | 2024-06-26 11:04AM EDT | 32.50 | 2.35 | 2.10 | 2.28 | -0.50 | -17.54% | 8 | 19 | 141.60% |
| DJT240705P00033000 | 2024-06-26 11:54AM EDT | 33.00 | 2.42 | 2.41 | 2.58 | -0.98 | -28.82% | 213 | 189 | 145.17% |
| DJT240705P00033500 | 2024-06-26 11:25AM EDT | 33.50 | 2.95 | 2.60 | 2.81 | -0.45 | -13.24% | 79 | 231 | 143.75% |
| DJT240705P00034000 | 2024-06-26 11:54AM EDT | 34.00 | 3.04 | 2.90 | 3.15 | -1.01 | -24.94% | 51 | 157 | 146.78% |
| DJT240705P00034500 | 2024-06-26 11:27AM EDT | 34.50 | 3.48 | 3.15 | 3.40 | -0.67 | -16.14% | 36 | 23 | 146.09% |
| DJT240705P00035000 | 2024-06-26 11:13AM EDT | 35.00 | 3.97 | 3.40 | 3.80 | -0.78 | -16.42% | 30 | 292 | 148.14% |
| DJT240705P00035500 | 2024-06-26 10:09AM EDT | 35.50 | 4.15 | 3.75 | 4.05 | -0.90 | -17.82% | 6 | 41 | 148.63% |
| DJT240705P00036000 | 2024-06-26 11:32AM EDT | 36.00 | 4.40 | 4.05 | 4.45 | -0.86 | -16.35% | 28 | 68 | 150.78% |
| DJT240705P00037000 | 2024-06-26 9:42AM EDT | 37.00 | 5.35 | 4.75 | 5.15 | -0.20 | -3.60% | 7 | 78 | 153.71% |
| DJT240705P00037500 | 2024-06-26 10:59AM EDT | 37.50 | 5.28 | 5.10 | 5.65 | +0.16 | +3.13% | 8 | 16 | 157.91% |
| DJT240705P00038000 | 2024-06-25 3:35PM EDT | 38.00 | 5.35 | 5.50 | 5.90 | -1.50 | -21.90% | 45 | 111 | 157.32% |
| DJT240705P00038500 | 2024-06-25 2:37PM EDT | 38.50 | 6.32 | 5.90 | 6.30 | -3.68 | -36.80% | 25 | 31 | 159.67% |
| DJT240705P00039000 | 2024-06-26 10:07AM EDT | 39.00 | 6.26 | 6.25 | 6.70 | -1.49 | -19.23% | 4 | 88 | 160.50% |
| DJT240705P00040000 | 2024-06-26 11:48AM EDT | 40.00 | 7.25 | 7.05 | 7.45 | -0.45 | -5.84% | 18 | 214 | 162.30% |
| DJT240705P00040500 | 2024-06-21 3:23PM EDT | 40.50 | 14.94 | 7.45 | 7.85 | 0.00 | - | 3 | 2 | 163.38% |
| DJT240705P00041000 | 2024-06-26 11:46AM EDT | 41.00 | 8.31 | 8.05 | 8.40 | -1.76 | -17.48% | 1 | 42 | 172.66% |
| DJT240705P00041500 | 2024-06-25 1:59PM EDT | 41.50 | 7.85 | 8.25 | 8.80 | -2.28 | -22.51% | 1 | 3 | 168.26% |
| DJT240705P00042000 | 2024-06-25 2:00PM EDT | 42.00 | 8.01 | 8.65 | 9.60 | -2.24 | -21.85% | 13 | 28 | 178.61% |
| DJT240705P00042500 | 2024-06-21 3:44PM EDT | 42.50 | 16.37 | 9.15 | 10.10 | 0.00 | - | 1 | 1 | 183.79% |
| DJT240705P00043000 | 2024-06-25 2:01PM EDT | 43.00 | 8.60 | 9.55 | 10.20 | -2.80 | -24.56% | 7 | 218 | 175.98% |
| DJT240705P00044000 | 2024-06-24 10:17AM EDT | 44.00 | 12.84 | 10.45 | 11.20 | 0.00 | - | 1 | 30 | 182.81% |
| DJT240705P00045000 | 2024-06-25 2:30PM EDT | 45.00 | 10.98 | 11.10 | 11.90 | -1.89 | -14.69% | 107 | 137 | 173.44% |
| DJT240705P00046000 | 2024-06-25 2:27PM EDT | 46.00 | 11.68 | 11.40 | 13.00 | -2.15 | -15.55% | 12 | 50 | 162.89% |
| DJT240705P00047000 | 2024-06-24 12:31PM EDT | 47.00 | 14.00 | 13.15 | 13.70 | 0.00 | - | 6 | 98 | 185.16% |
| DJT240705P00048000 | 2024-06-07 10:05AM EDT | 48.00 | 11.29 | 13.65 | 14.95 | 0.00 | - | 1 | 8 | 184.77% |
| DJT240705P00049000 | 2024-06-21 9:34AM EDT | 49.00 | 23.30 | 14.60 | 16.20 | 0.00 | - | 1 | 46 | 198.63% |
| DJT240705P00050000 | 2024-06-25 3:32PM EDT | 50.00 | 15.35 | 14.90 | 17.15 | -10.44 | -40.48% | 14 | 52 | 178.71% |
| DJT240705P00051000 | 2024-06-20 2:10PM EDT | 51.00 | 25.64 | 16.35 | 18.10 | 0.00 | - | 4 | 31 | 200.39% |
| DJT240705P00052000 | 2024-06-20 11:20AM EDT | 52.00 | 25.64 | 16.25 | 19.00 | 0.00 | - | 1 | 9 | 150.39% |
| DJT240705P00053000 | 2024-06-03 11:36AM EDT | 53.00 | 19.00 | 18.20 | 20.00 | +3.05 | +19.12% | 2 | 43 | 203.52% |
| DJT240705P00054000 | 2024-06-11 9:53AM EDT | 54.00 | 19.00 | 17.90 | 21.00 | 0.00 | - | 1 | 1 | 124.22% |
| DJT240705P00055000 | 2024-06-24 3:48PM EDT | 55.00 | 23.02 | 19.90 | 21.70 | 0.00 | - | 2 | 14 | 187.50% |
| DJT240705P00056000 | 2024-06-21 10:25AM EDT | 56.00 | 29.13 | 20.15 | 24.00 | 0.00 | - | 2 | 3 | 218.75% |
| DJT240705P00057000 | 2024-06-24 3:47PM EDT | 57.00 | 24.50 | 20.70 | 25.25 | 0.00 | - | 1 | 3 | 215.43% |
| DJT240705P00058000 | 2024-05-31 2:44PM EDT | 58.00 | 20.08 | 21.70 | 26.20 | 0.00 | - | 4 | 2 | 218.16% |
| DJT240705P00059000 | 2024-06-04 10:28AM EDT | 59.00 | 21.95 | 22.70 | 27.00 | 0.00 | - | 2 | 1 | 213.09% |
| DJT240705P00060000 | 2024-06-17 2:39PM EDT | 60.00 | 28.06 | 23.65 | 28.05 | 0.00 | - | 1 | 3 | 217.97% |
| DJT240705P00061000 | 2024-06-04 10:46AM EDT | 61.00 | 23.50 | 24.70 | 29.00 | 0.00 | - | 2 | 1 | 222.66% |
| DJT240705P00065000 | 2024-06-11 9:41AM EDT | 65.00 | 28.85 | 29.70 | 31.70 | 0.00 | - | 15 | 16 | 221.48% |
© 2024 Yahoo. Tutti i diritti riservati.