Italia markets close in 1 hour 34 minutes
FTSE MIB
33.475,82 -231,39 (-0,69%) Dow Jones
38.951,45 -160,71 (-0,41%) Nasdaq
17.735,93 +18,27 (+0,10%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,60 -0,23 (-0,28%) Bitcoin EUR
57.813,16 +655,16 (+1,15%)
Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:55AM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241115C00014000 | 2024-06-25 3:59PM EDT | 14.00 | 22.30 | 19.75 | 23.85 | +6.15 | +38.08% | 3 | 20 | 163.13% |
| DJT241115C00015000 | 2024-06-06 12:22PM EDT | 15.00 | 31.00 | 18.50 | 22.50 | 0.00 | - | 8 | 0 | 142.48% |
| DJT241115C00016000 | 2024-06-05 3:59PM EDT | 16.00 | 30.68 | 17.55 | 21.50 | 0.00 | - | 2 | 2 | 133.64% |
| DJT241115C00017500 | 2024-06-24 1:44PM EDT | 17.50 | 17.50 | 16.20 | 20.45 | 0.00 | - | 1 | 4 | 133.20% |
| DJT241115C00019000 | 2024-06-20 11:07AM EDT | 19.00 | 9.50 | 15.45 | 19.00 | 0.00 | - | 5 | 4 | 72.07% |
| DJT241115C00020000 | 2024-06-25 3:59PM EDT | 20.00 | 17.00 | 15.00 | 16.75 | +2.70 | +18.88% | 54 | 32 | 84.42% |
| DJT241115C00021000 | 2024-06-24 10:58AM EDT | 21.00 | 12.40 | 13.90 | 16.70 | 0.00 | - | 10 | 13 | 65.19% |
| DJT241115C00022500 | 2024-06-24 3:12PM EDT | 22.50 | 12.50 | 13.60 | 15.75 | 0.00 | - | 6 | 22 | 80.86% |
| DJT241115C00024000 | 2024-06-25 2:38PM EDT | 24.00 | 13.80 | 12.50 | 14.35 | +3.20 | +30.19% | 5 | 47 | 77.73% |
| DJT241115C00025000 | 2024-06-25 2:01PM EDT | 25.00 | 13.80 | 11.95 | 14.25 | +2.60 | +23.21% | 14 | 164 | 84.47% |
| DJT241115C00026000 | 2024-06-25 9:50AM EDT | 26.00 | 11.70 | 11.65 | 13.25 | +1.70 | +17.00% | 11 | 67 | 84.42% |
| DJT241115C00027500 | 2024-06-25 11:31AM EDT | 27.50 | 12.10 | 10.90 | 12.80 | +2.80 | +30.11% | 5 | 203 | 89.18% |
| DJT241115C00029000 | 2024-06-25 1:32PM EDT | 29.00 | 11.80 | 10.65 | 11.50 | +2.45 | +26.20% | 5 | 44 | 90.04% |
| DJT241115C00030000 | 2024-06-25 3:33PM EDT | 30.00 | 12.05 | 10.30 | 11.40 | +3.55 | +41.76% | 1 | 263 | 94.04% |
| DJT241115C00031000 | 2024-06-25 12:02PM EDT | 31.00 | 9.54 | 9.15 | 11.10 | +1.29 | +15.64% | 7 | 36 | 91.02% |
| DJT241115C00032500 | 2024-06-25 3:33PM EDT | 32.50 | 10.50 | 9.25 | 10.95 | +2.25 | +27.27% | 5 | 129 | 99.49% |
| DJT241115C00034000 | 2024-06-25 3:31PM EDT | 34.00 | 9.85 | 8.70 | 10.05 | +2.37 | +31.68% | 6 | 129 | 98.41% |
| DJT241115C00035000 | 2024-06-26 9:33AM EDT | 35.00 | 9.46 | 8.25 | 9.85 | +1.96 | +26.13% | 1 | 451 | 99.32% |
| DJT241115C00036000 | 2024-06-25 2:14PM EDT | 36.00 | 9.50 | 8.25 | 9.40 | +2.10 | +28.38% | 19 | 72 | 101.17% |
| DJT241115C00037500 | 2024-06-25 11:07AM EDT | 37.50 | 9.00 | 8.10 | 9.25 | +3.35 | +59.29% | 2 | 26 | 105.69% |
| DJT241115C00039000 | 2024-06-25 1:29PM EDT | 39.00 | 8.20 | 7.70 | 8.80 | +1.95 | +31.20% | 17 | 68 | 106.54% |
| DJT241115C00040000 | 2024-06-25 3:39PM EDT | 40.00 | 8.90 | 7.45 | 8.50 | +2.70 | +43.55% | 154 | 1,616 | 107.01% |
| DJT241115C00041000 | 2024-06-24 3:37PM EDT | 41.00 | 6.35 | 7.25 | 8.45 | 0.00 | - | 12 | 54 | 109.01% |
| DJT241115C00042500 | 2024-06-25 2:07PM EDT | 42.50 | 7.75 | 6.90 | 8.00 | +2.05 | +35.96% | 14 | 471 | 109.33% |
| DJT241115C00044000 | 2024-06-25 2:33PM EDT | 44.00 | 7.65 | 6.50 | 7.90 | +4.99 | +187.59% | 50 | 58 | 111.04% |
| DJT241115C00045000 | 2024-06-26 9:33AM EDT | 45.00 | 6.96 | 6.50 | 7.55 | +1.51 | +27.71% | 1 | 1,579 | 111.91% |
| DJT241115C00046000 | 2024-06-24 10:46AM EDT | 46.00 | 5.10 | 6.35 | 7.50 | 0.00 | - | 6 | 76 | 113.53% |
| DJT241115C00047500 | 2024-06-24 11:38AM EDT | 47.50 | 4.65 | 5.95 | 7.45 | 0.00 | - | 1 | 161 | 114.92% |
| DJT241115C00049000 | 2024-06-25 12:56PM EDT | 49.00 | 5.85 | 5.45 | 7.10 | +0.95 | +19.39% | 2 | 209 | 113.84% |
| DJT241115C00050000 | 2024-06-26 9:37AM EDT | 50.00 | 6.25 | 6.25 | 6.90 | +1.55 | +32.98% | 1 | 1,457 | 119.56% |
| DJT241115C00055000 | 2024-06-25 3:55PM EDT | 55.00 | 6.05 | 5.15 | 6.00 | +1.59 | +35.65% | 32 | 623 | 118.90% |
| DJT241115C00057500 | 2024-06-24 3:52PM EDT | 57.50 | 4.50 | 5.30 | 6.25 | +0.10 | +2.27% | 2 | 279 | 125.90% |
| DJT241115C00060000 | 2024-06-26 9:32AM EDT | 60.00 | 5.00 | 4.60 | 5.80 | +0.80 | +19.05% | 1 | 632 | 123.68% |
| DJT241115C00062500 | 2024-06-25 2:01PM EDT | 62.50 | 5.65 | 4.55 | 5.75 | +2.00 | +54.79% | 42 | 28 | 127.20% |
| DJT241115C00065000 | 2024-06-25 2:44PM EDT | 65.00 | 5.39 | 4.35 | 5.25 | +1.49 | +38.21% | 56 | 201 | 126.93% |
| DJT241115C00067500 | 2024-06-25 2:06PM EDT | 67.50 | 4.63 | 4.00 | 5.20 | +1.47 | +46.52% | 44 | 68 | 128.15% |
| DJT241115C00070000 | 2024-06-25 2:32PM EDT | 70.00 | 4.60 | 4.10 | 4.80 | +1.21 | +35.69% | 3 | 578 | 129.76% |
| DJT241115C00072500 | 2024-06-24 11:58AM EDT | 72.50 | 2.92 | 2.80 | 5.30 | 0.00 | - | 1 | 129 | 128.05% |
| DJT241115C00075000 | 2024-06-25 2:16PM EDT | 75.00 | 4.47 | 3.85 | 4.65 | +1.47 | +49.00% | 17 | 113 | 133.62% |
| DJT241115C00080000 | 2024-06-25 1:59PM EDT | 80.00 | 4.00 | 3.40 | 4.40 | +1.00 | +33.33% | 14 | 277 | 134.91% |
| DJT241115C00085000 | 2024-06-24 12:20PM EDT | 85.00 | 2.36 | 3.30 | 4.40 | 0.00 | - | 3 | 75 | 139.48% |
| DJT241115C00090000 | 2024-06-25 2:44PM EDT | 90.00 | 3.50 | 3.05 | 3.85 | +0.97 | +38.34% | 3 | 72 | 138.97% |
| DJT241115C00095000 | 2024-06-25 3:20PM EDT | 95.00 | 3.50 | 2.89 | 3.65 | +1.36 | +63.55% | 2 | 73 | 140.89% |
| DJT241115C00100000 | 2024-06-25 2:48PM EDT | 100.00 | 3.35 | 2.62 | 3.40 | +1.08 | +47.58% | 11 | 659 | 141.28% |
| DJT241115C00105000 | 2024-06-20 2:25PM EDT | 105.00 | 0.93 | 2.07 | 3.35 | 0.00 | - | 203 | 294 | 140.65% |
| DJT241115C00110000 | 2024-06-25 3:27PM EDT | 110.00 | 2.56 | 2.17 | 3.20 | +0.58 | +29.29% | 2 | 152 | 143.80% |
| DJT241115C00115000 | 2024-06-25 1:34PM EDT | 115.00 | 2.61 | 2.22 | 2.80 | +0.71 | +37.37% | 94 | 823 | 144.41% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241115P00014000 | 2024-06-25 3:34PM EDT | 14.00 | 3.00 | 2.49 | 4.20 | -0.37 | -10.98% | 6 | 172 | 201.71% |
| DJT241115P00015000 | 2024-06-25 2:16PM EDT | 15.00 | 3.55 | 3.25 | 4.25 | +0.04 | +1.14% | 14 | 247 | 200.05% |
| DJT241115P00016000 | 2024-06-24 10:40AM EDT | 16.00 | 4.13 | 2.53 | 5.95 | 0.00 | - | 1 | 25 | 200.24% |
| DJT241115P00017500 | 2024-06-24 2:35PM EDT | 17.50 | 5.00 | 4.50 | 6.25 | 0.00 | - | 1 | 81 | 208.79% |
| DJT241115P00019000 | 2024-06-24 1:24PM EDT | 19.00 | 5.46 | 3.60 | 7.30 | 0.00 | - | 1 | 12 | 192.72% |
| DJT241115P00020000 | 2024-06-24 3:41PM EDT | 20.00 | 6.00 | 5.50 | 7.50 | -0.36 | -5.66% | 42 | 393 | 203.08% |
| DJT241115P00021000 | 2024-06-24 3:03PM EDT | 21.00 | 7.56 | 5.65 | 7.70 | 0.00 | - | 6 | 40 | 195.21% |
| DJT241115P00022500 | 2024-06-24 12:42PM EDT | 22.50 | 8.00 | 7.00 | 9.05 | -0.10 | -1.23% | 1 | 337 | 204.05% |
| DJT241115P00024000 | 2024-06-21 10:16AM EDT | 24.00 | 11.45 | 6.75 | 0.00 | 0.00 | - | 2 | 13 | 109.55% |
| DJT241115P00025000 | 2024-06-25 3:26PM EDT | 25.00 | 9.30 | 8.80 | 10.45 | -0.45 | -4.62% | 40 | 452 | 204.71% |
| DJT241115P00026000 | 2024-06-25 11:33AM EDT | 26.00 | 10.00 | 9.15 | 11.60 | -0.25 | -2.44% | 6 | 27 | 206.45% |
| DJT241115P00027500 | 2024-06-24 11:10AM EDT | 27.50 | 10.90 | 9.85 | 12.50 | -0.78 | -6.68% | 3 | 77 | 203.32% |
| DJT241115P00029000 | 2024-06-24 12:03PM EDT | 29.00 | 13.00 | 11.05 | 13.75 | 0.00 | - | 1 | 15 | 206.64% |
| DJT241115P00030000 | 2024-06-25 1:14PM EDT | 30.00 | 12.90 | 12.90 | 14.00 | -0.90 | -6.52% | 9 | 803 | 212.16% |
| DJT241115P00031000 | 2024-06-24 12:03PM EDT | 31.00 | 14.55 | 12.50 | 15.10 | 0.00 | - | 1 | 2 | 206.81% |
| DJT241115P00032500 | 2024-06-24 3:42PM EDT | 32.50 | 15.95 | 12.95 | 16.15 | 0.00 | - | 2 | 84 | 202.25% |
| DJT241115P00034000 | 2024-06-25 12:48PM EDT | 34.00 | 16.40 | 14.90 | 17.25 | -0.10 | -0.61% | 1 | 29 | 208.59% |
| DJT241115P00035000 | 2024-06-25 3:06PM EDT | 35.00 | 16.75 | 16.75 | 17.75 | -3.38 | -16.79% | 6 | 295 | 214.82% |
| DJT241115P00036000 | 2024-06-25 1:34PM EDT | 36.00 | 17.44 | 16.85 | 18.90 | -0.51 | -2.84% | 2 | 59 | 213.11% |
| DJT241115P00037500 | 2024-06-20 11:50AM EDT | 37.50 | 21.60 | 17.15 | 20.40 | 0.00 | - | 1 | 61 | 209.96% |
| DJT241115P00039000 | 2024-06-07 2:02PM EDT | 39.00 | 21.15 | 18.00 | 21.70 | 0.00 | - | 3 | 11 | 209.08% |
| DJT241115P00040000 | 2024-06-25 10:13AM EDT | 40.00 | 20.90 | 19.50 | 22.00 | -3.29 | -13.60% | 2 | 528 | 210.84% |
| DJT241115P00041000 | 2024-06-13 9:40AM EDT | 41.00 | 23.45 | 19.75 | 23.25 | 0.00 | - | 1 | 704 | 210.52% |
| DJT241115P00042500 | 2024-06-17 10:01AM EDT | 42.50 | 24.15 | 21.30 | 24.15 | 0.00 | - | 8 | 48 | 211.23% |
| DJT241115P00044000 | 2024-06-25 2:33PM EDT | 44.00 | 24.60 | 23.00 | 26.00 | -1.61 | -6.14% | 2 | 54 | 218.80% |
| DJT241115P00045000 | 2024-06-25 12:34PM EDT | 45.00 | 25.30 | 23.60 | 26.55 | -3.54 | -12.27% | 3 | 319 | 215.92% |
| DJT241115P00046000 | 2024-06-21 3:15PM EDT | 46.00 | 30.30 | 24.25 | 27.60 | 0.00 | - | 3 | 6 | 216.50% |
| DJT241115P00047500 | 2024-06-21 1:07PM EDT | 47.50 | 31.70 | 25.50 | 28.80 | 0.00 | - | 2 | 99 | 216.65% |
| DJT241115P00049000 | 2024-06-25 2:59PM EDT | 49.00 | 28.40 | 26.45 | 30.30 | -2.26 | -7.37% | 1 | 23 | 216.68% |
| DJT241115P00050000 | 2024-06-25 2:46PM EDT | 50.00 | 29.29 | 27.85 | 31.20 | -2.79 | -8.70% | 5 | 484 | 220.73% |
| DJT241115P00055000 | 2024-06-25 10:51AM EDT | 55.00 | 33.80 | 31.90 | 35.55 | -5.06 | -13.02% | 12 | 30 | 221.14% |
| DJT241115P00057500 | 2024-06-25 10:51AM EDT | 57.50 | 36.05 | 34.35 | 37.75 | -2.75 | -7.09% | 2 | 4 | 223.66% |
| DJT241115P00060000 | 2024-06-25 11:39AM EDT | 60.00 | 38.37 | 36.35 | 39.95 | -1.63 | -4.08% | 1 | 49 | 223.24% |
| DJT241115P00062500 | 2024-05-29 3:20PM EDT | 62.50 | 41.00 | 38.75 | 42.45 | 0.00 | - | 1 | 40 | 226.73% |
| DJT241115P00065000 | 2024-06-25 10:51AM EDT | 65.00 | 42.75 | 41.25 | 44.80 | -2.20 | -4.89% | 2 | 20 | 229.74% |
| DJT241115P00067500 | 2024-06-17 1:08PM EDT | 67.50 | 47.77 | 43.40 | 46.95 | 0.00 | - | 1 | 18 | 229.32% |
| DJT241115P00070000 | 2024-06-18 9:49AM EDT | 70.00 | 50.05 | 45.65 | 49.25 | 0.00 | - | 2 | 55 | 230.20% |
| DJT241115P00072500 | 2024-04-29 11:17AM EDT | 72.50 | 57.30 | 48.75 | 52.70 | 0.00 | - | 1 | 2 | 242.53% |
| DJT241115P00075000 | 2024-06-17 9:57AM EDT | 75.00 | 54.35 | 50.30 | 54.10 | 0.00 | - | 2 | 3 | 233.81% |
| DJT241115P00080000 | 2024-06-14 3:49PM EDT | 80.00 | 58.78 | 55.00 | 58.80 | 0.00 | - | 7 | 8 | 236.33% |
| DJT241115P00085000 | 2024-04-08 10:04AM EDT | 85.00 | 68.25 | 64.85 | 68.90 | 0.00 | - | - | 92 | 300.90% |
| DJT241115P00090000 | 2024-06-24 9:44AM EDT | 90.00 | 69.79 | 64.50 | 68.20 | 0.00 | - | 2 | 8 | 240.60% |
| DJT241115P00095000 | 2024-06-25 11:34AM EDT | 95.00 | 71.25 | 69.45 | 72.70 | -3.00 | -4.04% | 2 | 1 | 242.19% |
| DJT241115P00100000 | 2024-06-25 11:33AM EDT | 100.00 | 75.85 | 73.80 | 77.45 | -2.00 | -2.57% | 2 | 284 | 241.53% |
| DJT241115P00105000 | 2024-06-11 11:38AM EDT | 105.00 | 83.00 | 78.75 | 82.25 | 0.00 | - | 2 | 1 | 244.24% |
| DJT241115P00110000 | 2024-03-28 3:34PM EDT | 110.00 | 87.00 | 91.10 | 96.00 | 0.00 | - | 1 | 19 | 343.58% |
| DJT241115P00115000 | 2024-06-18 9:49AM EDT | 115.00 | 93.75 | 88.30 | 91.95 | 0.00 | - | 10 | 41 | 247.53% |
© 2024 Yahoo. Tutti i diritti riservati.