Italia markets close in 1 hour 27 minutes
FTSE MIB
33.503,39 -203,82 (-0,60%) Dow Jones
38.979,79 -132,37 (-0,34%) Nasdaq
17.745,83 +28,18 (+0,16%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,78 -0,05 (-0,06%) 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 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241220C00015000 | 2024-06-25 2:04PM EDT | 15.00 | 21.93 | 18.50 | 22.75 | -2.77 | -11.21% | 2 | 1 | 66.02% |
| DJT241220C00016000 | 2024-06-24 10:49AM EDT | 16.00 | 17.50 | 17.70 | 21.90 | 0.00 | - | 1 | 2 | 72.95% |
| DJT241220C00019000 | 2024-04-19 12:28PM EDT | 19.00 | 15.00 | 29.50 | 34.40 | 0.00 | - | 2 | 0 | 424.02% |
| DJT241220C00020000 | 2024-06-25 12:50PM EDT | 20.00 | 17.19 | 15.90 | 17.40 | +2.44 | +16.54% | 11 | 11 | 80.03% |
| DJT241220C00021000 | 2024-06-24 2:44PM EDT | 21.00 | 13.00 | 14.60 | 16.90 | 0.00 | - | 20 | 85 | 76.95% |
| DJT241220C00022000 | 2024-06-24 10:48AM EDT | 22.00 | 12.05 | 14.05 | 16.15 | 0.00 | - | 1 | 2 | 78.86% |
| DJT241220C00023000 | 2024-06-24 3:16PM EDT | 23.00 | 11.90 | 13.30 | 15.95 | 0.00 | - | 3 | 3 | 83.01% |
| DJT241220C00024000 | 2024-06-21 1:04PM EDT | 24.00 | 6.40 | 13.20 | 15.05 | 0.00 | - | 2 | 3 | 85.60% |
| DJT241220C00025000 | 2024-06-25 11:29AM EDT | 25.00 | 11.95 | 12.75 | 14.30 | +0.65 | +5.75% | 47 | 159 | 85.99% |
| DJT241220C00026000 | 2024-06-24 1:40PM EDT | 26.00 | 14.50 | 11.90 | 13.75 | +3.50 | +31.82% | 45 | 76 | 84.57% |
| DJT241220C00027000 | 2024-06-25 10:49AM EDT | 27.00 | 10.85 | 12.00 | 13.20 | +1.00 | +10.15% | 62 | 112 | 89.33% |
| DJT241220C00028000 | 2024-06-24 11:08AM EDT | 28.00 | 9.07 | 11.25 | 13.15 | 0.00 | - | 13 | 119 | 91.11% |
| DJT241220C00029000 | 2024-06-24 12:12PM EDT | 29.00 | 9.30 | 10.95 | 12.45 | 0.00 | - | 34 | 21 | 91.26% |
| DJT241220C00030000 | 2024-06-25 1:11PM EDT | 30.00 | 11.09 | 11.00 | 12.15 | +1.36 | +13.98% | 102 | 143 | 95.61% |
| DJT241220C00031000 | 2024-06-25 12:13PM EDT | 31.00 | 10.20 | 10.50 | 11.65 | +1.00 | +10.87% | 1 | 48 | 95.12% |
| DJT241220C00032000 | 2024-06-25 3:48PM EDT | 32.00 | 10.60 | 10.25 | 11.25 | +1.97 | +22.83% | 17 | 103 | 96.42% |
| DJT241220C00033000 | 2024-06-25 1:05PM EDT | 33.00 | 9.75 | 9.80 | 11.05 | +1.68 | +20.82% | 1 | 69 | 97.46% |
| DJT241220C00034000 | 2024-06-25 2:43PM EDT | 34.00 | 10.50 | 9.50 | 10.60 | +2.35 | +28.83% | 104 | 49 | 97.73% |
| DJT241220C00035000 | 2024-06-25 3:20PM EDT | 35.00 | 9.85 | 9.10 | 10.40 | +1.40 | +16.57% | 3 | 524 | 98.63% |
| DJT241220C00036000 | 2024-06-25 3:24PM EDT | 36.00 | 9.88 | 8.60 | 10.30 | +3.13 | +46.37% | 202 | 14 | 99.32% |
| DJT241220C00037000 | 2024-06-25 3:06PM EDT | 37.00 | 9.75 | 8.75 | 10.00 | +3.60 | +58.54% | 3 | 5 | 102.22% |
| DJT241220C00038000 | 2024-06-25 3:21PM EDT | 38.00 | 9.27 | 8.40 | 9.50 | +2.32 | +33.38% | 2 | 4 | 101.25% |
| DJT241220C00039000 | 2024-06-25 3:52PM EDT | 39.00 | 8.89 | 8.20 | 9.60 | +3.59 | +67.74% | 2 | 32 | 104.05% |
| DJT241220C00040000 | 2024-06-25 2:26PM EDT | 40.00 | 9.05 | 8.15 | 9.40 | +2.05 | +29.29% | 59 | 446 | 105.91% |
| DJT241220C00041000 | 2024-06-25 2:01PM EDT | 41.00 | 8.90 | 7.80 | 8.80 | +2.26 | +34.04% | 1 | 48 | 104.03% |
| DJT241220C00042000 | 2024-06-24 11:50AM EDT | 42.00 | 5.90 | 7.70 | 8.75 | 0.00 | - | 2 | 6 | 106.13% |
| DJT241220C00043000 | 2024-06-25 2:17PM EDT | 43.00 | 8.00 | 7.70 | 8.65 | +4.50 | +128.57% | 175 | 115 | 108.37% |
| DJT241220C00044000 | 2024-06-14 1:00PM EDT | 44.00 | 4.00 | 7.70 | 8.40 | 0.00 | - | 1 | 20 | 109.74% |
| DJT241220C00045000 | 2024-06-25 10:31AM EDT | 45.00 | 7.03 | 7.50 | 8.25 | +1.03 | +17.17% | 110 | 157 | 110.49% |
| DJT241220C00046000 | 2024-06-25 9:44AM EDT | 46.00 | 7.00 | 7.25 | 8.20 | +1.70 | +32.08% | 70 | 130 | 111.40% |
| DJT241220C00047000 | 2024-06-25 10:12AM EDT | 47.00 | 6.50 | 6.95 | 8.05 | +0.50 | +8.33% | 5 | 77 | 111.45% |
| DJT241220C00048000 | 2024-06-17 10:41AM EDT | 48.00 | 3.50 | 6.75 | 8.00 | 0.00 | - | 2 | 14 | 112.44% |
| DJT241220C00049000 | 2024-06-25 9:49AM EDT | 49.00 | 6.48 | 6.95 | 7.70 | +0.78 | +13.68% | 85 | 413 | 114.11% |
| DJT241220C00050000 | 2024-06-25 3:48PM EDT | 50.00 | 7.03 | 6.30 | 7.50 | +1.35 | +23.77% | 24 | 1,601 | 111.91% |
| DJT241220C00055000 | 2024-06-25 3:08PM EDT | 55.00 | 6.30 | 5.70 | 6.95 | +1.42 | +29.10% | 20 | 682 | 115.58% |
| DJT241220C00060000 | 2024-06-26 9:41AM EDT | 60.00 | 5.90 | 5.65 | 6.50 | +1.79 | +43.55% | 2 | 381 | 121.19% |
| DJT241220C00065000 | 2024-06-24 9:30AM EDT | 65.00 | 2.29 | 5.05 | 6.05 | 0.00 | - | 1 | 213 | 122.93% |
| DJT241220C00070000 | 2024-06-24 3:37PM EDT | 70.00 | 3.75 | 4.55 | 5.00 | 0.00 | - | 10 | 288 | 121.00% |
| DJT241220C00075000 | 2024-06-25 1:34PM EDT | 75.00 | 3.95 | 4.45 | 5.10 | +0.75 | +23.44% | 10 | 25 | 126.68% |
| DJT241220C00080000 | 2024-06-25 11:39AM EDT | 80.00 | 5.10 | 3.90 | 5.20 | +1.42 | +38.59% | 2 | 41 | 129.37% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241220P00015000 | 2024-06-25 11:53AM EDT | 15.00 | 3.86 | 3.35 | 4.40 | -0.04 | -1.03% | 9 | 109 | 181.64% |
| DJT241220P00016000 | 2024-06-21 10:08AM EDT | 16.00 | 5.70 | 3.75 | 5.55 | 0.00 | - | 1 | 6 | 187.99% |
| DJT241220P00017000 | 2024-06-14 10:25AM EDT | 17.00 | 5.10 | 4.25 | 7.00 | 0.00 | - | 1 | 3 | 197.46% |
| DJT241220P00018000 | 2024-06-21 10:03AM EDT | 18.00 | 6.93 | 4.35 | 7.40 | 0.00 | - | 1 | 5 | 190.99% |
| DJT241220P00019000 | 2024-06-18 9:47AM EDT | 19.00 | 6.70 | 4.80 | 7.40 | 0.00 | - | 1 | 1 | 184.38% |
| DJT241220P00020000 | 2024-06-26 9:30AM EDT | 20.00 | 7.00 | 6.10 | 7.65 | 0.00 | - | 1 | 283 | 188.11% |
| DJT241220P00021000 | 2024-06-21 11:50AM EDT | 21.00 | 9.45 | 7.05 | 7.85 | 0.00 | - | 240 | 245 | 187.77% |
| DJT241220P00022000 | 2024-06-25 10:01AM EDT | 22.00 | 7.80 | 7.60 | 8.90 | -0.43 | -5.22% | 5 | 72 | 191.06% |
| DJT241220P00023000 | 2024-06-24 9:31AM EDT | 23.00 | 9.59 | 8.25 | 10.55 | 0.00 | - | 2 | 29 | 199.76% |
| DJT241220P00024000 | 2024-06-18 3:12PM EDT | 24.00 | 10.60 | 8.35 | 10.70 | 0.00 | - | 1 | 4 | 191.16% |
| DJT241220P00025000 | 2024-06-24 1:10PM EDT | 25.00 | 9.91 | 9.45 | 10.75 | 0.00 | - | 6 | 68 | 189.99% |
| DJT241220P00026000 | 2024-06-24 2:49PM EDT | 26.00 | 11.75 | 10.30 | 11.55 | 0.00 | - | 1 | 164 | 192.48% |
| DJT241220P00027000 | 2024-06-20 3:13PM EDT | 27.00 | 14.32 | 10.85 | 13.20 | 0.00 | - | 2 | 106 | 198.83% |
| DJT241220P00028000 | 2024-06-11 11:07AM EDT | 28.00 | 13.00 | 11.15 | 13.90 | 0.00 | - | 1 | 1 | 195.97% |
| DJT241220P00029000 | 2024-06-25 1:32PM EDT | 29.00 | 13.25 | 12.40 | 13.95 | -0.65 | -4.68% | 3 | 3 | 195.26% |
| DJT241220P00030000 | 2024-06-25 12:14PM EDT | 30.00 | 13.50 | 11.60 | 14.55 | -0.50 | -3.57% | 64 | 2,567 | 184.11% |
| DJT241220P00031000 | 2024-06-24 3:14PM EDT | 31.00 | 15.70 | 12.90 | 15.30 | 0.00 | - | 1 | 161 | 188.48% |
| DJT241220P00032000 | 2024-06-25 11:27AM EDT | 32.00 | 15.63 | 13.75 | 16.10 | -0.11 | -0.70% | 12 | 128 | 189.94% |
| DJT241220P00033000 | 2024-06-24 1:32PM EDT | 33.00 | 16.95 | 14.60 | 17.20 | 0.00 | - | 2 | 11 | 193.24% |
| DJT241220P00034000 | 2024-06-25 2:30PM EDT | 34.00 | 16.75 | 15.85 | 17.30 | -0.43 | -2.50% | 101 | 13 | 192.43% |
| DJT241220P00035000 | 2024-06-25 9:39AM EDT | 35.00 | 16.30 | 16.75 | 18.70 | -4.56 | -21.86% | 2 | 433 | 197.68% |
| DJT241220P00036000 | 2024-06-25 3:24PM EDT | 36.00 | 18.21 | 17.05 | 18.95 | -1.07 | -5.55% | 200 | 4 | 191.60% |
| DJT241220P00037000 | 2024-06-17 9:33AM EDT | 37.00 | 18.30 | 17.20 | 20.60 | 0.00 | - | 1 | 2 | 193.41% |
| DJT241220P00038000 | 2024-06-17 9:33AM EDT | 38.00 | 19.05 | 18.05 | 19.85 | 0.00 | - | 1 | 7 | 184.74% |
| DJT241220P00039000 | 2024-06-12 2:54PM EDT | 39.00 | 21.00 | 18.85 | 22.25 | 0.00 | - | 5 | 9 | 194.85% |
| DJT241220P00040000 | 2024-06-25 2:35PM EDT | 40.00 | 21.37 | 20.45 | 22.25 | -0.49 | -2.24% | 62 | 5,027 | 195.14% |
| DJT241220P00041000 | 2024-06-18 1:03PM EDT | 41.00 | 25.00 | 21.60 | 23.45 | 0.00 | - | 50 | 46 | 199.85% |
| DJT241220P00042000 | 2024-06-18 10:35AM EDT | 42.00 | 24.80 | 22.20 | 24.45 | 0.00 | - | 2 | 2 | 199.98% |
| DJT241220P00043000 | 2024-06-24 10:24AM EDT | 43.00 | 25.27 | 23.10 | 25.10 | 0.00 | - | 1 | 26 | 199.71% |
| DJT241220P00044000 | 2024-06-21 3:15PM EDT | 44.00 | 28.45 | 24.00 | 26.00 | 0.00 | - | 6 | 30 | 200.88% |
| DJT241220P00045000 | 2024-06-21 12:20PM EDT | 45.00 | 30.00 | 24.60 | 27.05 | 0.00 | - | 1 | 79 | 201.12% |
| DJT241220P00046000 | 2024-06-10 1:33PM EDT | 46.00 | 28.33 | 24.85 | 28.15 | 0.00 | - | 5 | 74 | 199.56% |
| DJT241220P00047000 | 2024-06-25 11:30AM EDT | 47.00 | 27.70 | 25.55 | 29.15 | -1.32 | -4.55% | 2 | 14 | 199.98% |
| DJT241220P00048000 | 2024-06-18 11:14AM EDT | 48.00 | 31.42 | 26.15 | 30.15 | 0.00 | - | 1 | 38 | 199.78% |
| DJT241220P00049000 | 2024-06-17 3:48PM EDT | 49.00 | 32.10 | 27.35 | 31.05 | 0.00 | - | 2 | 3 | 202.34% |
| DJT241220P00050000 | 2024-06-21 1:07PM EDT | 50.00 | 30.00 | 28.10 | 31.40 | -4.15 | -12.15% | 10 | 2,737 | 199.24% |
| DJT241220P00055000 | 2024-06-25 10:51AM EDT | 55.00 | 34.25 | 32.70 | 36.15 | -0.75 | -2.14% | 2 | 102 | 204.69% |
| DJT241220P00060000 | 2024-06-13 10:13AM EDT | 60.00 | 40.29 | 37.50 | 41.00 | 0.00 | - | 1 | 38 | 210.71% |
| DJT241220P00065000 | 2024-06-25 10:51AM EDT | 65.00 | 43.20 | 41.15 | 45.10 | -1.05 | -2.37% | 2 | 22 | 205.74% |
| DJT241220P00070000 | 2024-06-24 2:02PM EDT | 70.00 | 48.60 | 46.20 | 49.95 | 0.00 | - | 2 | 1 | 211.60% |
| DJT241220P00075000 | 2024-05-13 12:25PM EDT | 75.00 | 55.55 | 52.60 | 55.35 | 0.00 | - | 4 | 2 | 226.88% |
| DJT241220P00080000 | 2024-06-17 3:20PM EDT | 80.00 | 59.05 | 55.95 | 59.00 | 0.00 | - | 2 | 20 | 216.43% |
© 2024 Yahoo. Tutti i diritti riservati.