Italia markets close in 1 hour 37 minutes
FTSE MIB
33.481,37 -225,84 (-0,67%) Dow Jones
38.950,84 -161,32 (-0,41%) Nasdaq
17.750,96 +33,30 (+0,19%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,57 -0,26 (-0,32%) Bitcoin EUR
57.855,85 +470,83 (+0,82%)
Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:53AM EDT. Mercato aperto.
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241018C00014000 | 2024-06-21 10:06AM EDT | 14.00 | 11.55 | 19.10 | 23.45 | 0.00 | - | 2 | 0 | 169.53% |
| DJT241018C00015000 | 2024-06-24 2:47PM EDT | 15.00 | 17.95 | 18.10 | 22.50 | 0.00 | - | 1 | 6 | 160.64% |
| DJT241018C00016000 | 2024-06-18 11:17AM EDT | 16.00 | 16.25 | 16.90 | 21.25 | 0.00 | - | - | 1 | 142.48% |
| DJT241018C00017500 | 2024-06-24 9:37AM EDT | 17.50 | 15.00 | 15.80 | 20.20 | 0.00 | - | 5 | 1 | 142.82% |
| DJT241018C00019000 | 2024-04-24 9:33AM EDT | 19.00 | 13.00 | 24.50 | 29.10 | 0.00 | - | 1 | 0 | 330.57% |
| DJT241018C00020000 | 2024-06-26 9:32AM EDT | 20.00 | 15.50 | 15.05 | 16.40 | +2.09 | +15.59% | 4 | 71 | 83.98% |
| DJT241018C00021000 | 2024-06-25 10:56AM EDT | 21.00 | 14.20 | 12.90 | 16.50 | +2.31 | +19.43% | 2 | 2 | 109.47% |
| DJT241018C00022500 | 2024-06-10 11:03AM EDT | 22.50 | 20.03 | 12.35 | 16.00 | 0.00 | - | 20 | 0 | 78.37% |
| DJT241018C00024000 | 2024-06-24 1:52PM EDT | 24.00 | 11.00 | 11.70 | 14.50 | 0.00 | - | 3 | 1 | 80.42% |
| DJT241018C00025000 | 2024-06-25 12:24PM EDT | 25.00 | 11.00 | 10.80 | 12.70 | +1.30 | +13.40% | 12 | 1,242 | 66.60% |
| DJT241018C00026000 | 2024-06-25 1:18PM EDT | 26.00 | 11.76 | 10.65 | 12.15 | +2.26 | +23.79% | 2 | 6 | 75.10% |
| DJT241018C00027500 | 2024-06-25 10:57AM EDT | 27.50 | 9.25 | 9.80 | 11.30 | +1.15 | +14.20% | 7 | 39 | 78.17% |
| DJT241018C00029000 | 2024-06-24 3:21PM EDT | 29.00 | 8.10 | 9.15 | 10.60 | 0.00 | - | 6 | 9 | 82.32% |
| DJT241018C00030000 | 2024-06-26 9:32AM EDT | 30.00 | 10.15 | 8.80 | 10.10 | +2.50 | +32.68% | 8 | 170 | 84.57% |
| DJT241018C00031000 | 2024-06-25 3:58PM EDT | 31.00 | 10.00 | 8.50 | 9.70 | +3.08 | +44.51% | 13 | 35 | 87.28% |
| DJT241018C00032500 | 2024-06-25 1:32PM EDT | 32.50 | 9.00 | 7.30 | 9.50 | +2.50 | +38.46% | 2 | 26 | 87.96% |
| DJT241018C00034000 | 2024-06-25 2:50PM EDT | 34.00 | 8.45 | 7.55 | 9.45 | +2.60 | +44.44% | 13 | 28 | 98.49% |
| DJT241018C00035000 | 2024-06-25 2:18PM EDT | 35.00 | 8.20 | 6.75 | 9.15 | +2.15 | +35.54% | 25 | 150 | 96.73% |
| DJT241018C00036000 | 2024-06-25 11:02AM EDT | 36.00 | 6.20 | 6.65 | 7.95 | +0.70 | +12.73% | 67 | 5 | 93.48% |
| DJT241018C00037500 | 2024-06-25 11:02AM EDT | 37.50 | 7.00 | 6.35 | 7.55 | +1.85 | +35.92% | 2 | 7 | 96.19% |
| DJT241018C00039000 | 2024-06-25 9:41AM EDT | 39.00 | 6.00 | 5.95 | 7.25 | +1.10 | +22.45% | 2 | 40 | 98.34% |
| DJT241018C00040000 | 2024-06-26 9:30AM EDT | 40.00 | 6.60 | 6.00 | 7.05 | +1.87 | +39.96% | 11 | 1,068 | 101.44% |
| DJT241018C00041000 | 2024-06-25 12:56PM EDT | 41.00 | 5.57 | 5.30 | 7.00 | +1.02 | +22.42% | 53 | 185 | 100.61% |
| DJT241018C00042500 | 2024-06-21 3:43PM EDT | 42.50 | 2.30 | 5.20 | 6.60 | 0.00 | - | 4 | 110 | 102.88% |
| DJT241018C00044000 | 2024-06-25 2:33PM EDT | 44.00 | 6.02 | 5.05 | 6.65 | +2.43 | +67.69% | 56 | 92 | 107.30% |
| DJT241018C00045000 | 2024-06-25 12:50PM EDT | 45.00 | 4.65 | 4.65 | 6.10 | +0.90 | +24.00% | 16 | 192 | 104.52% |
| DJT241018C00046000 | 2024-06-24 3:30PM EDT | 46.00 | 4.35 | 4.70 | 6.25 | 0.00 | - | 2 | 41 | 108.81% |
| DJT241018C00047500 | 2024-06-21 11:41AM EDT | 47.50 | 1.99 | 4.30 | 6.20 | 0.00 | - | 8 | 141 | 110.28% |
| DJT241018C00049000 | 2024-06-24 10:48AM EDT | 49.00 | 3.10 | 4.30 | 5.80 | 0.00 | - | 5 | 14 | 111.82% |
| DJT241018C00050000 | 2024-06-25 3:34PM EDT | 50.00 | 4.75 | 4.30 | 5.00 | +1.50 | +46.15% | 37 | 831 | 109.30% |
| DJT241018C00055000 | 2024-06-25 12:21PM EDT | 55.00 | 3.30 | 2.65 | 4.70 | +0.47 | +16.61% | 3 | 275 | 107.98% |
| DJT241018C00057500 | 2024-06-25 2:53PM EDT | 57.50 | 4.05 | 2.62 | 4.60 | +1.70 | +72.34% | 5 | 25 | 112.18% |
| DJT241018C00060000 | 2024-06-25 3:01PM EDT | 60.00 | 3.62 | 2.58 | 4.05 | +1.07 | +41.96% | 7 | 378 | 112.79% |
| DJT241018C00062500 | 2024-06-24 1:31PM EDT | 62.50 | 2.51 | 2.67 | 4.00 | 0.00 | - | 11 | 70 | 117.48% |
| DJT241018C00065000 | 2024-06-25 2:50PM EDT | 65.00 | 3.35 | 2.51 | 3.65 | +2.45 | +272.22% | 10 | 101 | 117.92% |
| DJT241018C00067500 | 2024-06-25 2:00PM EDT | 67.50 | 3.10 | 2.38 | 3.95 | +1.19 | +62.30% | 7 | 25 | 123.05% |
| DJT241018C00070000 | 2024-06-25 2:52PM EDT | 70.00 | 3.00 | 1.43 | 3.55 | +1.22 | +68.54% | 30 | 134 | 116.36% |
| DJT241018C00072500 | 2024-06-24 10:18AM EDT | 72.50 | 1.73 | 1.19 | 4.50 | 0.00 | - | 3 | 23 | 125.39% |
| DJT241018C00075000 | 2024-06-24 10:45AM EDT | 75.00 | 0.69 | 1.10 | 3.55 | 0.00 | - | 3 | 32 | 120.31% |
| DJT241018C00080000 | 2024-06-25 11:22AM EDT | 80.00 | 1.54 | 0.70 | 3.30 | +0.11 | +7.69% | 1 | 70 | 120.68% |
| DJT241018C00085000 | 2024-06-10 12:11PM EDT | 85.00 | 0.90 | 0.57 | 3.95 | 0.00 | - | 1 | 16 | 130.76% |
| DJT241018C00090000 | 2024-06-25 2:59PM EDT | 90.00 | 2.17 | 0.71 | 2.98 | +0.86 | +65.65% | 9 | 39 | 128.22% |
| DJT241018C00095000 | 2024-06-18 11:19AM EDT | 95.00 | 0.53 | 0.46 | 3.65 | 0.00 | - | 10 | 38 | 136.87% |
| DJT241018C00100000 | 2024-06-25 3:17PM EDT | 100.00 | 1.76 | 0.76 | 1.76 | +0.76 | +76.00% | 9 | 299 | 124.76% |
| DJT241018C00105000 | 2024-05-17 12:14PM EDT | 105.00 | 0.96 | 0.00 | 0.66 | 0.00 | - | 2 | 39 | 99.02% |
| DJT241018C00110000 | 2024-06-18 10:14AM EDT | 110.00 | 0.27 | 0.38 | 3.15 | 0.00 | - | 1 | 100 | 143.46% |
| DJT241018C00115000 | 2024-06-25 3:55PM EDT | 115.00 | 1.20 | 0.91 | 2.16 | +0.31 | +34.83% | 25 | 230 | 142.14% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241018P00014000 | 2024-06-25 1:54PM EDT | 14.00 | 1.67 | 1.81 | 2.25 | -0.40 | -19.32% | 25 | 1,097 | 181.25% |
| DJT241018P00015000 | 2024-06-25 3:44PM EDT | 15.00 | 2.32 | 1.90 | 3.50 | +0.07 | +3.11% | 10 | 221 | 191.21% |
| DJT241018P00016000 | 2024-06-26 9:33AM EDT | 16.00 | 3.00 | 2.41 | 3.20 | -0.05 | -1.64% | 1 | 53 | 182.57% |
| DJT241018P00017500 | 2024-06-24 11:56AM EDT | 17.50 | 3.35 | 1.74 | 4.80 | 0.00 | - | 7 | 65 | 178.66% |
| DJT241018P00019000 | 2024-06-21 3:16PM EDT | 19.00 | 5.52 | 2.49 | 5.50 | 0.00 | - | 3 | 22 | 180.47% |
| DJT241018P00020000 | 2024-06-25 3:34PM EDT | 20.00 | 4.38 | 4.15 | 5.55 | -0.27 | -5.81% | 211 | 781 | 189.23% |
| DJT241018P00021000 | 2024-06-25 11:56AM EDT | 21.00 | 5.11 | 4.45 | 7.05 | -0.09 | -1.73% | 1 | 30 | 197.71% |
| DJT241018P00022500 | 2024-06-24 12:18PM EDT | 22.50 | 6.14 | 5.20 | 6.50 | 0.00 | - | 3 | 344 | 183.45% |
| DJT241018P00024000 | 2024-06-24 2:19PM EDT | 24.00 | 6.65 | 6.25 | 8.40 | +0.10 | +1.53% | 1 | 54 | 196.02% |
| DJT241018P00025000 | 2024-06-25 9:40AM EDT | 25.00 | 7.00 | 6.90 | 8.70 | -0.26 | -3.58% | 1 | 717 | 194.07% |
| DJT241018P00026000 | 2024-06-24 2:38PM EDT | 26.00 | 8.30 | 7.20 | 9.95 | 0.00 | - | 94 | 113 | 197.31% |
| DJT241018P00027500 | 2024-06-25 3:03PM EDT | 27.50 | 8.77 | 8.05 | 9.00 | -0.41 | -4.47% | 87 | 214 | 180.86% |
| DJT241018P00029000 | 2024-06-25 11:12AM EDT | 29.00 | 10.25 | 8.70 | 11.85 | -0.65 | -5.96% | 1 | 114 | 194.48% |
| DJT241018P00030000 | 2024-06-25 10:50AM EDT | 30.00 | 10.60 | 10.60 | 12.15 | -0.40 | -3.64% | 109 | 1,450 | 201.81% |
| DJT241018P00031000 | 2024-06-24 11:53AM EDT | 31.00 | 12.52 | 10.60 | 13.35 | 0.00 | - | 10 | 13 | 200.78% |
| DJT241018P00032500 | 2024-06-24 10:59AM EDT | 32.50 | 14.50 | 10.65 | 14.50 | 0.00 | - | 3 | 18 | 194.43% |
| DJT241018P00034000 | 2024-06-25 2:50PM EDT | 34.00 | 13.55 | 12.75 | 15.20 | -0.97 | -6.68% | 4 | 56 | 200.02% |
| DJT241018P00035000 | 2024-06-25 3:52PM EDT | 35.00 | 14.75 | 14.00 | 16.30 | -1.95 | -11.68% | 339 | 1,982 | 207.06% |
| DJT241018P00036000 | 2024-06-25 3:38PM EDT | 36.00 | 15.14 | 14.20 | 17.25 | -0.86 | -5.37% | 1 | 50 | 204.96% |
| DJT241018P00037500 | 2024-06-17 10:05AM EDT | 37.50 | 17.55 | 16.00 | 18.40 | 0.00 | - | 5 | 21 | 210.55% |
| DJT241018P00039000 | 2024-06-25 10:45AM EDT | 39.00 | 17.60 | 16.20 | 19.65 | -1.20 | -6.38% | 2 | 36 | 205.05% |
| DJT241018P00040000 | 2024-06-26 9:30AM EDT | 40.00 | 18.29 | 16.95 | 20.20 | -0.82 | -4.29% | 1 | 1,029 | 203.71% |
| DJT241018P00041000 | 2024-06-25 12:56PM EDT | 41.00 | 19.85 | 18.40 | 21.00 | -1.71 | -7.93% | 52 | 12 | 208.89% |
| DJT241018P00042500 | 2024-06-25 10:45AM EDT | 42.50 | 20.55 | 19.60 | 22.25 | -5.45 | -20.96% | 4 | 15 | 209.99% |
| DJT241018P00044000 | 2024-06-25 2:33PM EDT | 44.00 | 21.64 | 20.10 | 23.50 | -1.46 | -6.32% | 54 | 55 | 206.10% |
| DJT241018P00045000 | 2024-06-25 3:34PM EDT | 45.00 | 22.80 | 21.70 | 24.30 | -1.72 | -7.01% | 17 | 262 | 211.79% |
| DJT241018P00046000 | 2024-06-25 11:05AM EDT | 46.00 | 24.00 | 21.80 | 25.50 | -0.14 | -0.58% | 30 | 38 | 209.94% |
| DJT241018P00047500 | 2024-06-25 1:02PM EDT | 47.50 | 25.20 | 23.15 | 26.75 | -3.80 | -13.10% | 660 | 373 | 211.43% |
| DJT241018P00049000 | 2024-06-25 11:09AM EDT | 49.00 | 27.40 | 24.50 | 28.25 | -1.28 | -4.46% | 99 | 161 | 214.36% |
| DJT241018P00050000 | 2024-06-25 10:49AM EDT | 50.00 | 26.95 | 25.60 | 29.00 | -0.55 | -2.00% | 88 | 531 | 215.89% |
| DJT241018P00055000 | 2024-06-25 10:51AM EDT | 55.00 | 31.50 | 30.25 | 33.50 | -1.40 | -4.26% | 92 | 161 | 221.92% |
| DJT241018P00057500 | 2024-06-25 10:53AM EDT | 57.50 | 34.25 | 32.85 | 35.85 | -0.85 | -2.42% | 8 | 5 | 226.83% |
| DJT241018P00060000 | 2024-06-25 2:01PM EDT | 60.00 | 35.71 | 34.65 | 38.05 | -2.20 | -5.80% | 30 | 475 | 225.29% |
| DJT241018P00062500 | 2024-06-25 11:56AM EDT | 62.50 | 39.00 | 37.15 | 40.45 | -5.60 | -12.56% | 18 | 32 | 229.27% |
| DJT241018P00065000 | 2024-06-25 11:21AM EDT | 65.00 | 41.80 | 38.85 | 42.65 | -2.64 | -5.94% | 2 | 64 | 226.66% |
| DJT241018P00067500 | 2024-06-25 11:56AM EDT | 67.50 | 43.65 | 41.00 | 45.00 | -3.10 | -6.63% | 12 | 78 | 227.64% |
| DJT241018P00070000 | 2024-06-25 11:53AM EDT | 70.00 | 45.90 | 43.70 | 47.30 | -2.00 | -4.18% | 2 | 46 | 231.57% |
| DJT241018P00072500 | 2024-06-25 11:23AM EDT | 72.50 | 48.80 | 45.85 | 49.65 | -0.30 | -0.61% | 8 | 11 | 232.18% |
| DJT241018P00075000 | 2024-06-25 11:54AM EDT | 75.00 | 50.60 | 48.50 | 52.05 | -4.00 | -7.33% | 2 | 21 | 236.06% |
| DJT241018P00080000 | 2024-06-25 11:54AM EDT | 80.00 | 55.40 | 53.55 | 56.95 | -4.15 | -6.97% | 2 | 26 | 242.41% |
| DJT241018P00085000 | 2024-06-25 11:32AM EDT | 85.00 | 60.50 | 58.30 | 61.50 | -2.45 | -3.89% | 12 | 10 | 244.14% |
| DJT241018P00090000 | 2024-06-25 11:23AM EDT | 90.00 | 65.40 | 63.00 | 66.40 | -3.80 | -5.49% | 8 | 20 | 247.29% |
| DJT241018P00095000 | 2024-06-25 11:31AM EDT | 95.00 | 70.00 | 67.30 | 71.15 | -1.85 | -2.57% | 2 | 2 | 246.61% |
| DJT241018P00100000 | 2024-06-25 11:34AM EDT | 100.00 | 74.95 | 72.30 | 75.95 | -0.05 | -0.07% | 2 | 1,002 | 250.24% |
| DJT241018P00105000 | 2024-06-25 11:31AM EDT | 105.00 | 79.65 | 76.90 | 80.70 | -2.45 | -2.98% | 2 | 1 | 250.76% |
| DJT241018P00110000 | 2024-06-25 11:33AM EDT | 110.00 | 84.60 | 81.85 | 85.55 | -2.30 | -2.65% | 10 | 7 | 253.81% |
| DJT241018P00115000 | 2024-06-21 1:08PM EDT | 115.00 | 96.00 | 86.65 | 90.40 | 0.00 | - | 2 | 16 | 255.69% |
© 2024 Yahoo. Tutti i diritti riservati.