Italia markets close in 1 hour 27 minutes
FTSE MIB
33.495,96 -211,25 (-0,63%) Dow Jones
38.977,91 -134,25 (-0,34%) Nasdaq
17.745,81 +28,15 (+0,16%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,67 -0,16 (-0,20%) Bitcoin EUR
57.837,37 +509,35 (+0,89%)
Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:01AM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240920C00002500 | 2024-06-18 12:34PM EDT | 2.50 | 28.55 | 30.80 | 34.65 | 0.00 | - | 1 | 0 | 646.88% |
| DJT240920C00005000 | 2024-05-17 3:36PM EDT | 5.00 | 44.85 | 29.50 | 34.25 | 0.00 | - | 76 | 0 | 376.95% |
| DJT240920C00007500 | 2024-04-16 10:35AM EDT | 7.50 | 17.20 | 41.00 | 45.95 | 0.00 | - | 2 | 0 | 0.00% |
| DJT240920C00010000 | 2024-05-21 12:39PM EDT | 10.00 | 33.60 | 14.40 | 18.90 | 0.00 | - | 52 | 0 | 0.00% |
| DJT240920C00012500 | 2024-06-20 1:40PM EDT | 12.50 | 12.20 | 20.55 | 24.50 | 0.00 | - | 25 | 0 | 205.37% |
| DJT240920C00014000 | 2024-04-18 10:36AM EDT | 14.00 | 15.56 | 34.50 | 39.40 | 0.00 | - | - | 0 | 0.00% |
| DJT240920C00015000 | 2024-06-25 3:59PM EDT | 15.00 | 21.32 | 18.35 | 22.00 | +2.07 | +10.75% | 4 | 4 | 173.93% |
| DJT240920C00016000 | 2024-04-29 3:29PM EDT | 16.00 | 29.84 | 32.55 | 37.50 | 0.00 | - | 4 | 0 | 951.56% |
| DJT240920C00017500 | 2024-05-09 3:54PM EDT | 17.50 | 37.68 | 24.50 | 29.45 | 0.00 | - | 2 | 0 | 379.15% |
| DJT240920C00019000 | 2024-06-25 12:56PM EDT | 19.00 | 16.00 | 15.05 | 19.05 | +9.00 | +128.57% | 1 | 8 | 98.14% |
| DJT240920C00020000 | 2024-06-25 3:48PM EDT | 20.00 | 16.50 | 13.95 | 16.50 | +2.95 | +21.77% | 4 | 663 | 109.28% |
| DJT240920C00021000 | 2024-06-26 9:34AM EDT | 21.00 | 14.50 | 13.80 | 16.15 | +3.45 | +31.22% | 2 | 0 | 81.84% |
| DJT240920C00022500 | 2024-06-26 9:36AM EDT | 22.50 | 13.25 | 13.05 | 14.75 | +1.40 | +11.81% | 20 | 26 | 88.48% |
| DJT240920C00024000 | 2024-06-24 10:44AM EDT | 24.00 | 12.30 | 11.20 | 13.00 | +1.89 | +18.16% | 11 | 57 | 69.34% |
| DJT240920C00025000 | 2024-06-25 3:33PM EDT | 25.00 | 12.62 | 11.25 | 12.65 | +3.22 | +34.26% | 20 | 443 | 87.35% |
| DJT240920C00026000 | 2024-06-25 9:55AM EDT | 26.00 | 10.83 | 10.50 | 11.65 | +1.23 | +12.81% | 13 | 80 | 83.69% |
| DJT240920C00027500 | 2024-06-25 1:35PM EDT | 27.50 | 10.25 | 9.40 | 10.85 | +1.85 | +22.02% | 16 | 107 | 85.33% |
| DJT240920C00029000 | 2024-06-25 11:24AM EDT | 29.00 | 8.10 | 8.35 | 10.80 | +1.05 | +14.89% | 2 | 15 | 92.63% |
| DJT240920C00030000 | 2024-06-25 2:34PM EDT | 30.00 | 9.25 | 8.75 | 10.05 | +1.75 | +23.33% | 21 | 406 | 99.49% |
| DJT240920C00031000 | 2024-06-26 9:39AM EDT | 31.00 | 9.00 | 8.00 | 9.85 | +2.50 | +38.46% | 3 | 18 | 100.37% |
| DJT240920C00032500 | 2024-06-26 9:44AM EDT | 32.50 | 8.00 | 7.50 | 8.40 | +1.80 | +29.03% | 3 | 102 | 96.63% |
| DJT240920C00034000 | 2024-06-25 12:43PM EDT | 34.00 | 6.52 | 7.15 | 8.15 | +1.27 | +24.19% | 81 | 56 | 102.64% |
| DJT240920C00035000 | 2024-06-25 3:58PM EDT | 35.00 | 7.90 | 6.60 | 7.50 | +2.80 | +54.90% | 15 | 1,121 | 99.98% |
| DJT240920C00036000 | 2024-06-25 3:57PM EDT | 36.00 | 7.40 | 6.50 | 7.50 | +2.51 | +51.33% | 168 | 61 | 105.23% |
| DJT240920C00037500 | 2024-06-25 3:49PM EDT | 37.50 | 8.20 | 5.90 | 6.85 | +3.85 | +88.51% | 4 | 749 | 104.27% |
| DJT240920C00039000 | 2024-06-25 3:14PM EDT | 39.00 | 6.45 | 5.65 | 6.50 | +2.05 | +46.59% | 12 | 170 | 107.40% |
| DJT240920C00040000 | 2024-06-26 9:32AM EDT | 40.00 | 5.50 | 5.05 | 6.10 | +1.85 | +50.68% | 8 | 2,925 | 104.81% |
| DJT240920C00041000 | 2024-06-25 3:44PM EDT | 41.00 | 5.95 | 5.20 | 6.15 | +2.40 | +67.61% | 89 | 225 | 110.64% |
| DJT240920C00042500 | 2024-06-25 2:03PM EDT | 42.50 | 5.50 | 4.60 | 5.85 | +3.77 | +217.92% | 84 | 173 | 110.30% |
| DJT240920C00044000 | 2024-06-25 3:43PM EDT | 44.00 | 5.15 | 4.60 | 5.35 | +1.85 | +56.06% | 5 | 103 | 112.40% |
| DJT240920C00045000 | 2024-06-25 3:07PM EDT | 45.00 | 4.85 | 4.40 | 5.15 | +1.55 | +46.97% | 126 | 1,953 | 113.09% |
| DJT240920C00046000 | 2024-06-25 2:29PM EDT | 46.00 | 4.80 | 3.95 | 5.25 | +2.20 | +84.62% | 12 | 185 | 113.97% |
| DJT240920C00047500 | 2024-06-25 3:56PM EDT | 47.50 | 4.55 | 3.60 | 4.85 | +1.95 | +75.00% | 11 | 91 | 113.28% |
| DJT240920C00049000 | 2024-06-26 9:33AM EDT | 49.00 | 2.43 | 3.55 | 4.50 | +0.02 | +0.83% | 1 | 67 | 114.87% |
| DJT240920C00050000 | 2024-06-25 3:57PM EDT | 50.00 | 4.20 | 3.55 | 4.45 | +1.80 | +75.00% | 981 | 1,976 | 117.38% |
| DJT240920C00052500 | 2024-06-25 1:34PM EDT | 52.50 | 3.83 | 2.63 | 4.05 | +1.61 | +72.52% | 1 | 278 | 113.97% |
| DJT240920C00055000 | 2024-06-25 3:36PM EDT | 55.00 | 3.30 | 2.34 | 3.75 | +1.30 | +65.00% | 10 | 845 | 115.41% |
| DJT240920C00057500 | 2024-06-24 2:43PM EDT | 57.50 | 1.84 | 2.24 | 3.55 | 0.00 | - | 2 | 53 | 118.63% |
| DJT240920C00060000 | 2024-06-25 3:58PM EDT | 60.00 | 3.00 | 1.38 | 3.30 | +1.27 | +73.41% | 55 | 1,083 | 114.26% |
| DJT240920C00062500 | 2024-06-14 3:39PM EDT | 62.50 | 2.01 | 1.53 | 3.25 | +1.36 | +209.23% | 1 | 104 | 120.02% |
| DJT240920C00065000 | 2024-06-25 3:49PM EDT | 65.00 | 2.51 | 1.49 | 3.70 | +1.00 | +66.23% | 8 | 597 | 128.32% |
| DJT240920C00067500 | 2024-06-25 2:13PM EDT | 67.50 | 2.34 | 1.11 | 2.89 | +1.76 | +303.45% | 1 | 39 | 121.48% |
| DJT240920C00070000 | 2024-06-25 3:16PM EDT | 70.00 | 2.30 | 1.64 | 2.89 | +1.14 | +98.28% | 18 | 1,345 | 130.66% |
| DJT240920C00072500 | 2024-06-18 12:31PM EDT | 72.50 | 0.01 | 1.33 | 2.90 | 0.00 | - | 1 | 12 | 131.62% |
| DJT240920C00075000 | 2024-06-25 1:50PM EDT | 75.00 | 1.98 | 0.93 | 2.48 | +0.88 | +80.00% | 2 | 283 | 126.76% |
| DJT240920C00080000 | 2024-06-25 3:23PM EDT | 80.00 | 1.75 | 1.03 | 2.36 | +1.16 | +196.61% | 8 | 522 | 133.25% |
| DJT240920C00085000 | 2024-06-25 3:42PM EDT | 85.00 | 1.40 | 1.18 | 2.18 | +0.60 | +75.00% | 3 | 293 | 139.01% |
| DJT240920C00090000 | 2024-06-25 1:30PM EDT | 90.00 | 1.30 | 0.25 | 2.30 | -0.06 | -4.41% | 16 | 333 | 134.81% |
| DJT240920C00095000 | 2024-06-25 1:39PM EDT | 95.00 | 0.77 | 0.36 | 2.31 | +0.31 | +67.39% | 25 | 117 | 141.50% |
| DJT240920C00100000 | 2024-06-26 9:44AM EDT | 100.00 | 1.00 | 0.39 | 1.40 | +0.25 | +33.33% | 11 | 1,356 | 133.64% |
| DJT240920C00105000 | 2024-06-25 1:30PM EDT | 105.00 | 1.01 | 0.14 | 2.31 | +0.74 | +274.07% | 10 | 44 | 147.85% |
| DJT240920C00110000 | 2024-06-25 10:00AM EDT | 110.00 | 1.58 | 0.61 | 1.25 | +1.18 | +295.00% | 100 | 128 | 143.16% |
| DJT240920C00115000 | 2024-06-26 9:41AM EDT | 115.00 | 0.80 | 0.65 | 1.00 | +0.29 | +56.86% | 2 | 788 | 143.46% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240920P00002500 | 2024-06-25 2:11PM EDT | 2.50 | 0.04 | 0.03 | 0.00 | 0.00 | - | 87 | 16,264 | 212.50% |
| DJT240920P00005000 | 2024-06-25 2:40PM EDT | 5.00 | 0.11 | 0.00 | 0.00 | -0.02 | -15.38% | 90 | 4,646 | 50.00% |
| DJT240920P00007500 | 2024-06-25 3:04PM EDT | 7.50 | 0.23 | 0.21 | 0.55 | -0.09 | -28.12% | 158 | 1,086 | 204.30% |
| DJT240920P00010000 | 2024-06-26 9:31AM EDT | 10.00 | 0.68 | 0.56 | 0.80 | +0.11 | +19.30% | 21 | 2,376 | 192.97% |
| DJT240920P00012500 | 2024-06-26 9:39AM EDT | 12.50 | 1.15 | 0.74 | 1.35 | +0.22 | +23.66% | 1 | 837 | 182.52% |
| DJT240920P00014000 | 2024-06-25 1:51PM EDT | 14.00 | 1.24 | 1.07 | 1.84 | -0.21 | -14.48% | 2 | 54 | 183.79% |
| DJT240920P00015000 | 2024-06-26 9:30AM EDT | 15.00 | 2.09 | 1.28 | 1.52 | +0.53 | +33.97% | 1 | 4,124 | 169.82% |
| DJT240920P00016000 | 2024-06-25 1:31PM EDT | 16.00 | 2.25 | 1.40 | 2.56 | +0.33 | +17.19% | 123 | 150 | 180.76% |
| DJT240920P00017500 | 2024-06-25 1:31PM EDT | 17.50 | 2.67 | 1.96 | 2.91 | +0.47 | +21.36% | 124 | 311 | 179.00% |
| DJT240920P00019000 | 2024-06-24 3:42PM EDT | 19.00 | 2.98 | 2.44 | 3.55 | 0.00 | - | 6 | 88 | 179.05% |
| DJT240920P00020000 | 2024-06-26 9:30AM EDT | 20.00 | 3.10 | 3.00 | 3.35 | -0.32 | -9.36% | 1 | 2,990 | 173.19% |
| DJT240920P00021000 | 2024-06-25 2:27PM EDT | 21.00 | 3.37 | 3.10 | 4.60 | -1.85 | -35.44% | 71 | 153 | 179.79% |
| DJT240920P00022500 | 2024-06-25 1:51PM EDT | 22.50 | 4.30 | 4.25 | 4.65 | -0.50 | -10.42% | 4 | 169 | 177.98% |
| DJT240920P00024000 | 2024-06-25 1:49PM EDT | 24.00 | 5.45 | 4.65 | 6.05 | -0.37 | -6.36% | 7 | 142 | 181.84% |
| DJT240920P00025000 | 2024-06-25 3:42PM EDT | 25.00 | 6.04 | 5.15 | 6.60 | -0.12 | -1.95% | 234 | 2,227 | 182.15% |
| DJT240920P00026000 | 2024-06-25 10:19AM EDT | 26.00 | 6.26 | 5.70 | 7.35 | -0.44 | -6.57% | 70 | 253 | 184.57% |
| DJT240920P00027500 | 2024-06-25 12:57PM EDT | 27.50 | 7.82 | 6.65 | 8.25 | +0.09 | +1.16% | 4 | 581 | 186.33% |
| DJT240920P00029000 | 2024-06-25 1:36PM EDT | 29.00 | 7.69 | 7.60 | 9.10 | -0.75 | -8.89% | 23 | 368 | 186.87% |
| DJT240920P00030000 | 2024-06-26 9:32AM EDT | 30.00 | 9.00 | 8.75 | 9.10 | -0.39 | -4.15% | 1 | 3,228 | 186.43% |
| DJT240920P00031000 | 2024-06-25 12:54PM EDT | 31.00 | 9.63 | 8.80 | 10.90 | -1.24 | -11.41% | 27 | 67 | 191.85% |
| DJT240920P00032500 | 2024-06-26 9:30AM EDT | 32.50 | 10.65 | 10.20 | 11.05 | -0.90 | -7.79% | 1 | 394 | 188.82% |
| DJT240920P00034000 | 2024-06-25 12:51PM EDT | 34.00 | 12.00 | 10.90 | 12.95 | -1.10 | -8.40% | 157 | 236 | 194.14% |
| DJT240920P00035000 | 2024-06-26 9:30AM EDT | 35.00 | 12.45 | 12.05 | 13.45 | -0.75 | -5.68% | 1 | 2,922 | 196.63% |
| DJT240920P00036000 | 2024-06-25 3:35PM EDT | 36.00 | 13.13 | 12.35 | 14.85 | -0.72 | -5.20% | 202 | 57 | 199.32% |
| DJT240920P00037500 | 2024-06-25 3:29PM EDT | 37.50 | 14.26 | 13.20 | 15.00 | -4.49 | -23.95% | 3 | 257 | 190.65% |
| DJT240920P00039000 | 2024-06-24 3:56PM EDT | 39.00 | 16.50 | 14.65 | 17.00 | 0.00 | - | 163 | 206 | 200.98% |
| DJT240920P00040000 | 2024-06-25 3:39PM EDT | 40.00 | 16.50 | 16.00 | 17.95 | -1.00 | -5.71% | 81 | 2,240 | 207.57% |
| DJT240920P00041000 | 2024-06-25 1:42PM EDT | 41.00 | 17.02 | 16.55 | 18.40 | -5.38 | -24.02% | 51 | 7 | 203.91% |
| DJT240920P00042500 | 2024-06-25 3:09PM EDT | 42.50 | 18.50 | 17.15 | 19.50 | -0.87 | -4.49% | 3 | 446 | 199.83% |
| DJT240920P00044000 | 2024-06-24 2:46PM EDT | 44.00 | 18.87 | 19.05 | 20.70 | -2.71 | -12.56% | 1 | 165 | 206.10% |
| DJT240920P00045000 | 2024-06-25 3:34PM EDT | 45.00 | 20.10 | 19.40 | 21.65 | -2.05 | -9.26% | 137 | 2,170 | 204.35% |
| DJT240920P00046000 | 2024-06-24 1:27PM EDT | 46.00 | 22.17 | 19.90 | 23.35 | 0.00 | - | 1 | 34 | 209.23% |
| DJT240920P00047500 | 2024-06-24 12:50PM EDT | 47.50 | 23.95 | 21.20 | 23.75 | 0.00 | - | 2 | 84 | 204.44% |
| DJT240920P00049000 | 2024-06-21 1:17PM EDT | 49.00 | 31.05 | 22.75 | 25.25 | 0.00 | - | 3 | 33 | 209.45% |
| DJT240920P00050000 | 2024-06-25 3:57PM EDT | 50.00 | 24.79 | 23.65 | 26.10 | -1.47 | -5.60% | 782 | 1,620 | 210.60% |
| DJT240920P00052500 | 2024-06-21 11:20AM EDT | 52.50 | 33.52 | 25.95 | 28.45 | 0.00 | - | 3 | 318 | 215.04% |
| DJT240920P00055000 | 2024-06-25 1:54PM EDT | 55.00 | 29.20 | 28.40 | 30.85 | -2.60 | -8.18% | 4 | 637 | 220.46% |
| DJT240920P00057500 | 2024-06-25 1:54PM EDT | 57.50 | 31.50 | 30.30 | 32.85 | -8.25 | -20.75% | 4 | 65 | 218.53% |
| DJT240920P00060000 | 2024-06-25 3:09PM EDT | 60.00 | 33.89 | 32.25 | 35.20 | -2.11 | -5.86% | 12 | 539 | 219.17% |
| DJT240920P00062500 | 2024-06-25 1:54PM EDT | 62.50 | 36.20 | 34.75 | 38.40 | -1.97 | -5.16% | 2 | 20 | 229.59% |
| DJT240920P00065000 | 2024-06-25 10:14AM EDT | 65.00 | 38.95 | 37.30 | 40.70 | -3.15 | -7.48% | 2 | 149 | 233.55% |
| DJT240920P00067500 | 2024-06-14 12:20PM EDT | 67.50 | 44.90 | 39.35 | 42.85 | 0.00 | - | 473 | 580 | 232.54% |
| DJT240920P00070000 | 2024-06-25 3:09PM EDT | 70.00 | 41.80 | 41.90 | 45.55 | -4.20 | -9.13% | 4 | 818 | 238.87% |
| DJT240920P00072500 | 2024-04-16 2:45PM EDT | 72.50 | 57.60 | 47.95 | 50.95 | 0.00 | - | - | 9 | 290.14% |
| DJT240920P00075000 | 2024-06-25 1:58PM EDT | 75.00 | 48.01 | 46.75 | 49.75 | -8.00 | -14.28% | 3 | 140 | 240.41% |
| DJT240920P00080000 | 2024-06-25 2:55PM EDT | 80.00 | 53.60 | 52.25 | 54.30 | -0.90 | -1.65% | 4 | 180 | 248.41% |
| DJT240920P00085000 | 2024-06-14 11:03AM EDT | 85.00 | 62.05 | 56.05 | 59.85 | 0.00 | - | 123 | 105 | 250.71% |
| DJT240920P00090000 | 2024-06-20 9:37AM EDT | 90.00 | 70.20 | 60.85 | 64.40 | 0.00 | - | 5 | 309 | 252.44% |
| DJT240920P00095000 | 2024-06-20 9:54AM EDT | 95.00 | 76.40 | 65.85 | 69.45 | 0.00 | - | 5 | 364 | 258.79% |
| DJT240920P00100000 | 2024-06-25 1:14PM EDT | 100.00 | 72.50 | 70.55 | 74.80 | -8.55 | -10.55% | 3 | 2,400 | 264.75% |
| DJT240920P00105000 | 2024-06-12 9:54AM EDT | 105.00 | 80.10 | 75.35 | 79.00 | 0.00 | - | 10 | 73 | 262.65% |
| DJT240920P00110000 | 2024-06-25 3:15PM EDT | 110.00 | 81.50 | 81.10 | 84.40 | -3.50 | -4.12% | 187 | 285 | 276.03% |
| DJT240920P00115000 | 2024-06-26 9:40AM EDT | 115.00 | 86.40 | 84.90 | 88.00 | -2.40 | -2.70% | 3 | 213 | 261.35% |
© 2024 Yahoo. Tutti i diritti riservati.