Italia markets close in 1 hour 31 minutes
FTSE MIB
33.495,03 -212,18 (-0,63%) Dow Jones
38.963,18 -148,98 (-0,38%) Nasdaq
17.725,62 +7,96 (+0,04%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,65 -0,18 (-0,22%) Bitcoin EUR
57.878,90 +687,99 (+1,20%)
Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:59AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT250117C00002500 | 2024-06-26 9:39AM EDT | 2.50 | 32.33 | 31.20 | 35.10 | +0.03 | +0.09% | 10 | 29 | 210.94% |
| DJT250117C00005000 | 2024-06-24 10:19AM EDT | 5.00 | 28.99 | 28.45 | 32.80 | 0.00 | - | 10 | 0 | 147.66% |
| DJT250117C00007500 | 2024-06-24 3:20PM EDT | 7.50 | 28.80 | 26.20 | 29.90 | +1.45 | +5.30% | 3 | 36 | 107.62% |
| DJT250117C00010000 | 2024-06-25 3:57PM EDT | 10.00 | 26.38 | 24.00 | 27.70 | +2.73 | +11.54% | 30 | 168 | 111.82% |
| DJT250117C00012500 | 2024-06-24 3:38PM EDT | 12.50 | 20.90 | 20.90 | 24.80 | 0.00 | - | 1,000 | 67 | 144.63% |
| DJT250117C00015000 | 2024-06-25 10:08AM EDT | 15.00 | 19.33 | 18.75 | 22.40 | +0.63 | +3.37% | 59 | 588 | 63.57% |
| DJT250117C00016000 | 2024-06-21 11:04AM EDT | 16.00 | 9.50 | 17.50 | 21.70 | 0.00 | - | 10 | 10 | 60.94% |
| DJT250117C00017500 | 2024-06-24 11:41AM EDT | 17.50 | 17.30 | 16.85 | 20.40 | 0.00 | - | 5 | 88 | 75.49% |
| DJT250117C00019000 | 2024-06-10 9:42AM EDT | 19.00 | 27.00 | 15.85 | 19.50 | 0.00 | - | 1 | 0 | 81.74% |
| DJT250117C00020000 | 2024-06-25 3:48PM EDT | 20.00 | 17.30 | 14.85 | 17.35 | +3.30 | +23.57% | 162 | 831 | 62.89% |
| DJT250117C00021000 | 2024-06-17 11:30AM EDT | 21.00 | 14.50 | 14.00 | 16.45 | 0.00 | - | 1 | 1 | 61.62% |
| DJT250117C00022500 | 2024-06-25 11:30AM EDT | 22.50 | 13.25 | 13.00 | 15.60 | +5.75 | +76.67% | 2 | 34 | 66.70% |
| DJT250117C00024000 | 2024-06-25 3:31PM EDT | 24.00 | 14.50 | 13.35 | 15.05 | +2.90 | +25.00% | 2 | 11 | 81.67% |
| DJT250117C00025000 | 2024-06-25 3:58PM EDT | 25.00 | 14.50 | 12.90 | 14.80 | +2.55 | +21.34% | 591 | 1,391 | 85.30% |
| DJT250117C00026000 | 2024-06-25 2:00PM EDT | 26.00 | 14.20 | 11.55 | 13.65 | +4.05 | +39.90% | 5 | 50 | 76.49% |
| DJT250117C00027500 | 2024-06-25 1:56PM EDT | 27.50 | 12.20 | 11.95 | 13.55 | +1.70 | +16.19% | 5 | 67 | 88.92% |
| DJT250117C00029000 | 2024-06-24 2:39PM EDT | 29.00 | 8.20 | 11.20 | 12.75 | 0.00 | - | 33 | 52 | 88.67% |
| DJT250117C00030000 | 2024-06-25 3:55PM EDT | 30.00 | 12.25 | 10.15 | 11.80 | +3.05 | +33.15% | 127 | 874 | 82.84% |
| DJT250117C00031000 | 2024-06-25 3:22PM EDT | 31.00 | 11.80 | 10.30 | 11.85 | +3.00 | +34.09% | 12 | 38 | 89.03% |
| DJT250117C00032500 | 2024-06-25 3:22PM EDT | 32.50 | 11.57 | 9.75 | 11.35 | +3.12 | +36.92% | 12 | 108 | 90.32% |
| DJT250117C00034000 | 2024-06-25 3:06PM EDT | 34.00 | 10.48 | 9.55 | 11.45 | +1.83 | +21.16% | 11 | 94 | 96.00% |
| DJT250117C00035000 | 2024-06-25 3:55PM EDT | 35.00 | 10.50 | 9.05 | 10.25 | +2.18 | +26.20% | 81 | 1,481 | 91.19% |
| DJT250117C00036000 | 2024-06-26 9:42AM EDT | 36.00 | 9.73 | 9.25 | 10.30 | +1.73 | +21.62% | 16 | 105 | 96.06% |
| DJT250117C00037500 | 2024-06-25 3:51PM EDT | 37.50 | 9.79 | 8.85 | 10.00 | +1.94 | +24.71% | 12 | 189 | 97.63% |
| DJT250117C00039000 | 2024-06-25 1:45PM EDT | 39.00 | 9.50 | 7.15 | 9.70 | +2.90 | +43.94% | 2 | 194 | 92.59% |
| DJT250117C00040000 | 2024-06-26 9:39AM EDT | 40.00 | 8.85 | 8.25 | 9.40 | +2.00 | +29.20% | 1 | 2,959 | 99.38% |
| DJT250117C00041000 | 2024-06-25 2:00PM EDT | 41.00 | 9.25 | 8.05 | 9.35 | +2.25 | +32.14% | 7 | 133 | 100.95% |
| DJT250117C00042500 | 2024-06-25 1:13PM EDT | 42.50 | 7.88 | 7.85 | 8.85 | +1.96 | +33.11% | 9 | 249 | 101.56% |
| DJT250117C00044000 | 2024-06-24 1:08PM EDT | 44.00 | 6.90 | 7.60 | 8.70 | +0.65 | +10.40% | 2 | 52 | 103.37% |
| DJT250117C00045000 | 2024-06-25 3:02PM EDT | 45.00 | 8.30 | 7.40 | 8.35 | +2.23 | +36.74% | 218 | 1,314 | 103.10% |
| DJT250117C00046000 | 2024-06-25 11:04AM EDT | 46.00 | 6.90 | 7.45 | 8.30 | +1.20 | +21.05% | 15 | 99 | 105.35% |
| DJT250117C00047500 | 2024-06-21 3:50PM EDT | 47.50 | 6.65 | 7.10 | 8.20 | +2.89 | +76.86% | 6 | 269 | 106.45% |
| DJT250117C00049000 | 2024-06-25 3:52PM EDT | 49.00 | 7.45 | 7.05 | 8.05 | +2.00 | +36.70% | 90 | 562 | 108.57% |
| DJT250117C00050000 | 2024-06-25 2:50PM EDT | 50.00 | 7.80 | 7.00 | 7.55 | +2.21 | +39.53% | 362 | 7,388 | 107.91% |
| DJT250117C00052500 | 2024-06-25 2:50PM EDT | 52.50 | 7.25 | 6.55 | 7.50 | +1.50 | +26.09% | 43 | 447 | 110.16% |
| DJT250117C00055000 | 2024-06-25 2:24PM EDT | 55.00 | 7.05 | 6.40 | 7.20 | +2.40 | +51.61% | 18 | 1,125 | 112.28% |
| DJT250117C00057500 | 2024-06-25 2:00PM EDT | 57.50 | 6.75 | 6.15 | 6.95 | +4.25 | +170.00% | 4 | 114 | 113.84% |
| DJT250117C00060000 | 2024-06-25 3:05PM EDT | 60.00 | 6.50 | 5.55 | 6.40 | +1.75 | +36.84% | 150 | 5,704 | 112.02% |
| DJT250117C00062500 | 2024-06-25 9:42AM EDT | 62.50 | 5.20 | 5.15 | 6.35 | +2.54 | +95.49% | 40 | 107 | 113.28% |
| DJT250117C00065000 | 2024-06-25 10:49AM EDT | 65.00 | 5.05 | 5.25 | 6.25 | +1.21 | +31.51% | 45 | 1,412 | 116.52% |
| DJT250117C00067500 | 2024-06-25 3:26PM EDT | 67.50 | 5.69 | 4.95 | 5.90 | +2.64 | +86.56% | 44 | 37 | 116.38% |
| DJT250117C00070000 | 2024-06-25 3:50PM EDT | 70.00 | 5.30 | 4.75 | 5.75 | +1.70 | +47.22% | 128 | 1,433 | 117.53% |
| DJT250117C00072500 | 2024-06-25 10:22AM EDT | 72.50 | 4.55 | 4.25 | 5.55 | +1.25 | +37.88% | 3 | 58 | 116.74% |
| DJT250117C00075000 | 2024-06-25 2:47PM EDT | 75.00 | 5.20 | 4.55 | 5.15 | +1.50 | +40.54% | 5 | 211 | 118.82% |
| DJT250117C00080000 | 2024-06-25 2:19PM EDT | 80.00 | 5.00 | 4.15 | 5.70 | +1.94 | +63.40% | 10 | 621 | 124.40% |
| DJT250117C00085000 | 2024-06-25 9:36AM EDT | 85.00 | 3.95 | 3.70 | 4.75 | +1.20 | +43.64% | 4 | 417 | 121.48% |
| DJT250117C00090000 | 2024-06-25 1:15PM EDT | 90.00 | 3.85 | 3.25 | 4.45 | +0.95 | +32.76% | 9 | 521 | 121.44% |
| DJT250117C00095000 | 2024-06-25 9:43AM EDT | 95.00 | 3.50 | 3.40 | 4.20 | +1.05 | +42.86% | 5 | 130 | 124.59% |
| DJT250117C00100000 | 2024-06-26 9:39AM EDT | 100.00 | 3.50 | 3.30 | 3.60 | +0.85 | +32.08% | 3 | 3,237 | 124.05% |
| DJT250117C00105000 | 2024-06-20 12:55PM EDT | 105.00 | 1.27 | 2.96 | 3.90 | 0.00 | - | 3 | 19 | 127.03% |
| DJT250117C00110000 | 2024-06-24 10:58AM EDT | 110.00 | 2.00 | 2.65 | 3.80 | 0.00 | - | 5 | 42 | 127.61% |
| DJT250117C00115000 | 2024-06-25 3:13PM EDT | 115.00 | 3.04 | 2.32 | 3.35 | +0.94 | +44.76% | 380 | 1,919 | 125.59% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT250117P00002500 | 2024-06-26 9:34AM EDT | 2.50 | 0.19 | 0.00 | 0.00 | +0.01 | +5.26% | 2 | 30,610 | 50.00% |
| DJT250117P00005000 | 2024-06-25 1:41PM EDT | 5.00 | 0.73 | 0.58 | 0.79 | +0.03 | +4.29% | 29 | 3,717 | 195.31% |
| DJT250117P00007500 | 2024-06-25 1:44PM EDT | 7.50 | 1.43 | 1.18 | 1.58 | +0.16 | +12.60% | 22 | 1,223 | 189.65% |
| DJT250117P00010000 | 2024-06-25 3:02PM EDT | 10.00 | 2.00 | 1.91 | 2.15 | -0.20 | -9.09% | 10 | 6,375 | 178.22% |
| DJT250117P00012500 | 2024-06-25 2:29PM EDT | 12.50 | 3.00 | 2.83 | 3.10 | -0.10 | -3.23% | 62 | 1,395 | 174.80% |
| DJT250117P00015000 | 2024-06-26 9:39AM EDT | 15.00 | 4.35 | 4.05 | 4.65 | -0.25 | -5.56% | 2 | 2,444 | 179.25% |
| DJT250117P00016000 | 2024-06-20 3:50PM EDT | 16.00 | 7.10 | 4.15 | 5.80 | 0.00 | - | 20 | 25 | 181.35% |
| DJT250117P00017500 | 2024-06-25 12:43PM EDT | 17.50 | 5.60 | 4.85 | 6.65 | -0.40 | -6.67% | 121 | 1,025 | 180.32% |
| DJT250117P00019000 | 2024-06-24 1:24PM EDT | 19.00 | 6.46 | 5.25 | 7.35 | -0.11 | -1.67% | 1 | 25 | 174.76% |
| DJT250117P00020000 | 2024-06-25 3:56PM EDT | 20.00 | 7.25 | 6.85 | 7.95 | +0.25 | +3.57% | 51 | 1,557 | 183.69% |
| DJT250117P00021000 | 2024-06-25 1:41PM EDT | 21.00 | 7.50 | 7.30 | 8.35 | -2.22 | -22.84% | 1 | 251 | 180.54% |
| DJT250117P00022500 | 2024-06-21 2:19PM EDT | 22.50 | 10.75 | 7.90 | 9.70 | 0.00 | - | 1 | 703 | 181.13% |
| DJT250117P00024000 | 2024-06-24 1:07PM EDT | 24.00 | 10.10 | 8.90 | 11.10 | 0.00 | - | 2 | 4 | 184.64% |
| DJT250117P00025000 | 2024-06-25 3:58PM EDT | 25.00 | 10.25 | 9.90 | 11.10 | -1.03 | -9.13% | 55 | 1,086 | 182.23% |
| DJT250117P00026000 | 2024-06-24 12:45PM EDT | 26.00 | 11.80 | 10.60 | 12.05 | 0.00 | - | 2 | 166 | 184.42% |
| DJT250117P00027500 | 2024-06-25 9:34AM EDT | 27.50 | 12.30 | 11.55 | 13.10 | -0.65 | -5.02% | 1 | 36 | 183.98% |
| DJT250117P00029000 | 2024-06-24 10:53AM EDT | 29.00 | 12.70 | 12.65 | 14.20 | -1.47 | -10.37% | 2 | 6 | 184.62% |
| DJT250117P00030000 | 2024-06-25 3:42PM EDT | 30.00 | 13.65 | 13.40 | 15.10 | -0.75 | -5.21% | 78 | 1,668 | 186.08% |
| DJT250117P00031000 | 2024-06-25 9:35AM EDT | 31.00 | 14.35 | 14.25 | 15.90 | -0.15 | -1.03% | 2 | 169 | 187.40% |
| DJT250117P00032500 | 2024-06-26 9:30AM EDT | 32.50 | 15.15 | 15.20 | 16.50 | -1.45 | -8.73% | 1 | 88 | 183.33% |
| DJT250117P00034000 | 2024-06-25 11:06AM EDT | 34.00 | 17.28 | 16.30 | 18.00 | -2.47 | -12.51% | 2 | 41 | 185.64% |
| DJT250117P00035000 | 2024-06-25 11:53AM EDT | 35.00 | 17.70 | 17.00 | 18.25 | -0.65 | -3.54% | 74 | 809 | 182.32% |
| DJT250117P00036000 | 2024-06-26 9:42AM EDT | 36.00 | 18.35 | 17.70 | 19.00 | -1.50 | -7.54% | 15 | 22 | 181.98% |
| DJT250117P00037500 | 2024-06-21 3:28PM EDT | 37.50 | 19.35 | 18.90 | 20.25 | -3.31 | -14.61% | 1 | 121 | 182.93% |
| DJT250117P00039000 | 2024-06-18 10:48AM EDT | 39.00 | 23.55 | 20.00 | 23.00 | 0.00 | - | 7 | 14 | 191.80% |
| DJT250117P00040000 | 2024-06-25 3:11PM EDT | 40.00 | 21.65 | 21.00 | 23.00 | -0.35 | -1.59% | 57 | 1,427 | 188.50% |
| DJT250117P00041000 | 2024-05-17 2:35PM EDT | 41.00 | 25.40 | 22.05 | 26.00 | 0.00 | - | 2 | 10 | 202.76% |
| DJT250117P00042500 | 2024-06-18 1:35PM EDT | 42.50 | 24.65 | 23.15 | 24.50 | -2.20 | -8.19% | 1 | 89 | 186.77% |
| DJT250117P00044000 | 2024-06-24 11:53AM EDT | 44.00 | 28.05 | 23.90 | 26.20 | 0.00 | - | 10 | 23 | 187.04% |
| DJT250117P00045000 | 2024-06-25 1:51PM EDT | 45.00 | 25.85 | 25.60 | 27.30 | -4.00 | -13.40% | 101 | 435 | 193.53% |
| DJT250117P00046000 | 2024-06-10 1:24PM EDT | 46.00 | 29.40 | 24.65 | 28.15 | 0.00 | - | 17 | 31 | 184.16% |
| DJT250117P00047500 | 2024-06-25 2:22PM EDT | 47.50 | 28.00 | 26.20 | 29.00 | -2.80 | -9.09% | 1 | 265 | 183.95% |
| DJT250117P00049000 | 2024-06-17 3:47PM EDT | 49.00 | 32.60 | 27.30 | 30.95 | 0.00 | - | 5 | 17 | 187.04% |
| DJT250117P00050000 | 2024-06-25 10:38AM EDT | 50.00 | 30.50 | 29.25 | 31.50 | -0.50 | -1.61% | 3 | 1,206 | 191.50% |
| DJT250117P00052500 | 2024-06-21 1:07PM EDT | 52.50 | 36.60 | 30.50 | 33.85 | 0.00 | - | 2 | 19 | 188.50% |
| DJT250117P00055000 | 2024-06-21 12:53PM EDT | 55.00 | 39.00 | 32.65 | 35.85 | 0.00 | - | 12 | 540 | 188.21% |
| DJT250117P00057500 | 2024-06-25 12:40PM EDT | 57.50 | 37.20 | 35.05 | 38.65 | -6.19 | -14.27% | 3 | 0 | 193.02% |
| DJT250117P00060000 | 2024-06-25 2:12PM EDT | 60.00 | 38.90 | 37.40 | 40.55 | -2.10 | -5.12% | 2 | 280 | 192.81% |
| DJT250117P00062500 | 2024-05-03 1:23PM EDT | 62.50 | 47.30 | 41.45 | 45.40 | 0.00 | - | 1 | 3 | 216.16% |
| DJT250117P00065000 | 2024-06-21 1:06PM EDT | 65.00 | 48.40 | 41.70 | 45.45 | 0.00 | - | 2 | 239 | 195.40% |
| DJT250117P00067500 | 2024-06-25 11:55AM EDT | 67.50 | 45.95 | 43.85 | 47.30 | -2.55 | -5.26% | 4 | 10 | 193.51% |
| DJT250117P00070000 | 2024-06-24 2:03PM EDT | 70.00 | 48.90 | 46.30 | 49.90 | 0.00 | - | 2 | 59 | 196.64% |
| DJT250117P00075000 | 2024-06-24 1:27PM EDT | 75.00 | 53.00 | 50.95 | 54.40 | 0.00 | - | 1 | 35 | 197.88% |
| DJT250117P00080000 | 2024-06-10 2:48PM EDT | 80.00 | 59.25 | 55.55 | 59.20 | 0.00 | - | 125 | 214 | 199.90% |
| DJT250117P00085000 | 2024-06-25 11:02AM EDT | 85.00 | 62.30 | 60.10 | 64.20 | -3.00 | -4.59% | 2 | 177 | 202.27% |
| DJT250117P00090000 | 2024-05-20 9:38AM EDT | 90.00 | 70.05 | 70.00 | 73.45 | 0.00 | - | 1 | 102 | 251.93% |
| DJT250117P00095000 | 2024-05-20 9:38AM EDT | 95.00 | 74.75 | 75.00 | 78.00 | 0.00 | - | 1 | 54 | 253.37% |
| DJT250117P00100000 | 2024-06-20 3:54PM EDT | 100.00 | 81.60 | 74.30 | 78.10 | 0.00 | - | 1 | 640 | 204.97% |
| DJT250117P00105000 | 2024-05-21 3:01PM EDT | 105.00 | 84.90 | 85.50 | 88.20 | 0.00 | - | 172 | 177 | 263.87% |
| DJT250117P00110000 | 2024-05-21 1:49PM EDT | 110.00 | 89.75 | 90.30 | 92.85 | 0.00 | - | 23 | 30 | 264.16% |
| DJT250117P00115000 | 2024-06-25 3:13PM EDT | 115.00 | 89.46 | 88.25 | 91.70 | -5.84 | -6.13% | 17 | 216 | 203.06% |
© 2024 Yahoo. Tutti i diritti riservati.