Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.862,67 +49,18 (+0,09%)
Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT260116C00002500 | 2024-06-21 10:51AM EDT | 2.50 | 22.50 | 27.50 | 32.50 | 0.00 | - | 1 | 1 | 344.53% |
| DJT260116C00005000 | 2024-05-07 3:51PM EDT | 5.00 | 42.50 | 38.50 | 43.50 | 0.00 | - | 1 | 2 | 0.00% |
| DJT260116C00007500 | 2024-06-05 12:04PM EDT | 7.50 | 37.98 | 23.00 | 28.00 | 0.00 | - | 10 | 0 | 70.61% |
| DJT260116C00010000 | 2024-06-28 1:07PM EDT | 10.00 | 24.00 | 21.00 | 25.50 | -4.00 | -14.29% | 3 | 26 | 67.04% |
| DJT260116C00012500 | 2024-06-28 9:40AM EDT | 12.50 | 26.00 | 18.90 | 23.50 | +10.50 | +67.74% | 1 | 13 | 66.26% |
| DJT260116C00015000 | 2024-06-28 2:42PM EDT | 15.00 | 18.85 | 16.90 | 21.20 | -5.15 | -21.46% | 11 | 23 | 61.43% |
| DJT260116C00017500 | 2024-06-28 12:41PM EDT | 17.50 | 18.79 | 15.35 | 19.60 | -1.21 | -6.05% | 1 | 16 | 63.70% |
| DJT260116C00020000 | 2024-06-28 2:36PM EDT | 20.00 | 16.50 | 15.75 | 18.50 | -3.45 | -17.29% | 16 | 1,296 | 75.90% |
| DJT260116C00022500 | 2024-06-28 10:33AM EDT | 22.50 | 17.65 | 12.50 | 17.50 | +4.40 | +33.21% | 10 | 32 | 67.93% |
| DJT260116C00025000 | 2024-06-28 2:58PM EDT | 25.00 | 14.00 | 11.50 | 16.50 | +1.00 | +7.69% | 11 | 112 | 69.60% |
| DJT260116C00027500 | 2024-06-28 3:19PM EDT | 27.50 | 14.15 | 11.00 | 16.00 | -3.20 | -18.44% | 8 | 40 | 73.94% |
| DJT260116C00030000 | 2024-06-28 3:31PM EDT | 30.00 | 12.75 | 11.00 | 13.40 | -3.45 | -21.30% | 27 | 12,151 | 71.35% |
| DJT260116C00032500 | 2024-06-28 1:20PM EDT | 32.50 | 12.30 | 11.00 | 14.40 | -4.20 | -25.45% | 7 | 74 | 80.80% |
| DJT260116C00035000 | 2024-06-28 2:55PM EDT | 35.00 | 12.00 | 9.00 | 14.00 | -3.55 | -22.83% | 3 | 371 | 77.71% |
| DJT260116C00037500 | 2024-06-28 11:07AM EDT | 37.50 | 13.50 | 8.50 | 13.30 | -2.14 | -13.68% | 60 | 398 | 78.33% |
| DJT260116C00040000 | 2024-06-28 3:49PM EDT | 40.00 | 11.25 | 10.00 | 13.50 | -2.65 | -19.06% | 181 | 1,922 | 87.96% |
| DJT260116C00042500 | 2024-06-27 11:25AM EDT | 42.50 | 14.45 | 8.20 | 13.00 | +0.95 | +7.04% | 10 | 163 | 84.18% |
| DJT260116C00045000 | 2024-06-28 11:21AM EDT | 45.00 | 12.40 | 7.50 | 12.50 | -0.80 | -6.06% | 2 | 220 | 83.74% |
| DJT260116C00047500 | 2024-06-27 1:35PM EDT | 47.50 | 12.54 | 7.00 | 12.00 | 0.00 | - | 100 | 186 | 83.69% |
| DJT260116C00050000 | 2024-06-28 3:18PM EDT | 50.00 | 8.80 | 8.10 | 10.00 | -3.55 | -28.74% | 47 | 823 | 83.74% |
| DJT260116C00052500 | 2024-06-28 12:09PM EDT | 52.50 | 10.00 | 6.50 | 11.50 | +4.90 | +96.08% | 3 | 126 | 86.07% |
| DJT260116C00055000 | 2024-06-28 2:56PM EDT | 55.00 | 8.50 | 6.00 | 11.00 | -2.65 | -23.77% | 7 | 516 | 85.44% |
| DJT260116C00057500 | 2024-06-27 12:23PM EDT | 57.50 | 11.05 | 6.00 | 11.00 | 0.00 | - | 1 | 84 | 87.73% |
| DJT260116C00060000 | 2024-06-28 12:10PM EDT | 60.00 | 9.24 | 5.50 | 10.50 | -1.77 | -16.08% | 1 | 142 | 86.80% |
| DJT260116C00062500 | 2024-06-24 11:31AM EDT | 62.50 | 6.17 | 5.50 | 10.50 | 0.00 | - | 1 | 456 | 88.83% |
| DJT260116C00065000 | 2024-06-27 3:53PM EDT | 65.00 | 10.55 | 6.25 | 10.00 | 0.00 | - | 1 | 127 | 91.50% |
| DJT260116C00067500 | 2024-06-24 12:08PM EDT | 67.50 | 7.00 | 5.00 | 10.00 | 0.00 | - | 1 | 65 | 89.47% |
| DJT260116C00070000 | 2024-06-27 10:24AM EDT | 70.00 | 9.00 | 6.10 | 9.50 | -1.70 | -15.89% | 1 | 381 | 93.02% |
| DJT260116C00072500 | 2024-06-21 10:05AM EDT | 72.50 | 3.29 | 4.50 | 9.50 | 0.00 | - | 11 | 33 | 89.70% |
| DJT260116C00075000 | 2024-06-28 2:36PM EDT | 75.00 | 7.30 | 6.80 | 9.00 | -2.60 | -26.26% | 48 | 548 | 96.81% |
| DJT260116C00080000 | 2024-06-27 10:17AM EDT | 80.00 | 6.70 | 3.50 | 7.30 | -2.50 | -27.17% | 2 | 208 | 84.00% |
| DJT260116C00085000 | 2024-06-26 2:27PM EDT | 85.00 | 8.24 | 3.50 | 8.50 | 0.00 | - | 13 | 11 | 90.49% |
| DJT260116C00090000 | 2024-06-26 3:34PM EDT | 90.00 | 7.57 | 5.00 | 8.00 | 0.00 | - | 72 | 271 | 96.12% |
| DJT260116C00095000 | 2024-06-20 10:09AM EDT | 95.00 | 2.80 | 2.50 | 7.50 | 0.00 | - | 1 | 51 | 88.65% |
| DJT260116C00100000 | 2024-06-28 2:51PM EDT | 100.00 | 5.10 | 3.20 | 7.50 | -1.95 | -27.66% | 4 | 432 | 93.07% |
| DJT260116C00105000 | 2024-06-18 2:09PM EDT | 105.00 | 2.45 | 2.33 | 7.00 | 0.00 | - | 83 | 105 | 90.42% |
| DJT260116C00110000 | 2024-06-27 12:13PM EDT | 110.00 | 6.30 | 3.00 | 7.00 | 0.00 | - | 11 | 309 | 94.54% |
| DJT260116C00115000 | 2024-06-28 3:26PM EDT | 115.00 | 4.65 | 4.15 | 5.40 | -1.70 | -26.77% | 284 | 1,125 | 94.75% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT260116P00002500 | 2024-06-28 1:09PM EDT | 2.50 | 0.63 | 0.62 | 0.64 | -0.04 | -5.97% | 309 | 5,858 | 162.70% |
| DJT260116P00005000 | 2024-06-28 3:29PM EDT | 5.00 | 1.53 | 1.50 | 1.70 | -0.08 | -4.97% | 11 | 1,555 | 154.00% |
| DJT260116P00007500 | 2024-06-28 3:29PM EDT | 7.50 | 2.34 | 2.45 | 2.90 | -0.17 | -6.77% | 14 | 424 | 146.73% |
| DJT260116P00010000 | 2024-06-28 2:08PM EDT | 10.00 | 3.75 | 3.55 | 4.20 | 0.00 | - | 43 | 1,058 | 141.80% |
| DJT260116P00012500 | 2024-06-28 1:50PM EDT | 12.50 | 4.88 | 4.40 | 6.25 | -0.32 | -6.15% | 5 | 175 | 140.53% |
| DJT260116P00015000 | 2024-06-27 10:44AM EDT | 15.00 | 6.25 | 6.00 | 6.80 | 0.00 | - | 2 | 405 | 132.67% |
| DJT260116P00017500 | 2024-06-28 10:04AM EDT | 17.50 | 8.00 | 7.20 | 10.50 | +0.40 | +5.26% | 1 | 434 | 143.19% |
| DJT260116P00020000 | 2024-06-28 3:00PM EDT | 20.00 | 9.40 | 9.40 | 10.10 | -0.11 | -1.16% | 8 | 1,308 | 132.57% |
| DJT260116P00022500 | 2024-06-27 1:25PM EDT | 22.50 | 10.70 | 9.00 | 13.00 | 0.00 | - | 1 | 163 | 126.93% |
| DJT260116P00025000 | 2024-06-26 12:14PM EDT | 25.00 | 12.60 | 10.50 | 14.50 | 0.00 | - | 1 | 148 | 123.99% |
| DJT260116P00027500 | 2024-06-27 11:29AM EDT | 27.50 | 14.25 | 12.95 | 16.50 | 0.00 | - | 1 | 59 | 127.54% |
| DJT260116P00030000 | 2024-06-28 2:25PM EDT | 30.00 | 16.65 | 15.00 | 18.25 | +0.65 | +4.06% | 2 | 310 | 127.49% |
| DJT260116P00032500 | 2024-06-28 1:41PM EDT | 32.50 | 18.50 | 16.65 | 21.00 | -1.82 | -8.96% | 8 | 18 | 129.66% |
| DJT260116P00035000 | 2024-06-28 1:42PM EDT | 35.00 | 20.00 | 19.00 | 21.05 | +0.05 | +0.25% | 11 | 255 | 123.27% |
| DJT260116P00037500 | 2024-06-28 2:25PM EDT | 37.50 | 22.70 | 22.00 | 25.00 | +1.58 | +7.48% | 1 | 26 | 135.06% |
| DJT260116P00040000 | 2024-06-27 9:33AM EDT | 40.00 | 24.05 | 22.50 | 27.00 | 0.00 | - | 1 | 182 | 128.66% |
| DJT260116P00042500 | 2024-06-24 12:15PM EDT | 42.50 | 27.15 | 24.50 | 29.00 | 0.00 | - | 2 | 23 | 128.14% |
| DJT260116P00045000 | 2024-06-27 3:48PM EDT | 45.00 | 27.25 | 26.55 | 31.00 | -0.25 | -0.91% | 1 | 336 | 127.66% |
| DJT260116P00047500 | 2024-06-27 1:35PM EDT | 47.50 | 29.76 | 28.60 | 33.50 | 0.00 | - | 100 | 294 | 128.85% |
| DJT260116P00050000 | 2024-06-28 10:21AM EDT | 50.00 | 32.35 | 32.00 | 33.25 | +0.85 | +2.70% | 5 | 604 | 124.91% |
| DJT260116P00052500 | 2024-06-28 9:52AM EDT | 52.50 | 32.15 | 33.00 | 37.50 | -2.70 | -7.75% | 2 | 41 | 128.26% |
| DJT260116P00055000 | 2024-06-27 1:20PM EDT | 55.00 | 35.95 | 35.05 | 39.50 | 0.00 | - | 100 | 149 | 127.30% |
| DJT260116P00057500 | 2024-06-21 2:45PM EDT | 57.50 | 42.40 | 37.05 | 42.00 | 0.00 | - | 2 | 23 | 127.78% |
| DJT260116P00060000 | 2024-06-26 3:48PM EDT | 60.00 | 39.93 | 39.50 | 44.00 | 0.00 | - | 9 | 551 | 127.99% |
| DJT260116P00062500 | 2024-05-17 2:44PM EDT | 62.50 | 47.35 | 43.35 | 47.50 | 0.00 | - | 1 | 1 | 137.92% |
| DJT260116P00065000 | 2024-06-17 11:10AM EDT | 65.00 | 48.00 | 43.50 | 48.50 | 0.00 | - | 1 | 19 | 126.83% |
| DJT260116P00067500 | 2024-06-17 2:47PM EDT | 67.50 | 50.75 | 46.00 | 50.50 | 0.00 | - | 1 | 3 | 126.97% |
| DJT260116P00070000 | 2024-06-27 10:09AM EDT | 70.00 | 49.02 | 48.00 | 53.00 | 0.00 | - | 10 | 30 | 127.04% |
| DJT260116P00072500 | 2024-06-03 10:38AM EDT | 72.50 | 55.34 | 50.50 | 55.00 | 0.00 | - | 1 | 11 | 127.04% |
| DJT260116P00075000 | 2024-06-27 9:30AM EDT | 75.00 | 53.35 | 52.50 | 55.45 | +0.55 | +1.04% | 1 | 35 | 120.51% |
| DJT260116P00080000 | 2024-06-24 1:09PM EDT | 80.00 | 60.30 | 57.00 | 62.00 | 0.00 | - | 9 | 188 | 126.70% |
| DJT260116P00085000 | 2024-05-28 9:31AM EDT | 85.00 | 66.00 | 59.50 | 66.25 | 0.00 | - | 7 | 32 | 119.24% |
| DJT260116P00090000 | 2024-06-18 2:35PM EDT | 90.00 | 73.00 | 66.00 | 71.00 | 0.00 | - | 1 | 146 | 125.57% |
| DJT260116P00095000 | 2024-05-02 9:33AM EDT | 95.00 | 79.62 | 73.30 | 78.00 | 0.00 | - | 8 | 16 | 141.36% |
| DJT260116P00100000 | 2024-06-27 10:20AM EDT | 100.00 | 74.75 | 75.50 | 80.50 | 0.00 | - | 4 | 241 | 126.93% |
| DJT260116P00105000 | 2024-06-21 3:32PM EDT | 105.00 | 86.59 | 80.00 | 85.00 | 0.00 | - | 2 | 0 | 125.87% |
| DJT260116P00110000 | 2024-06-27 12:32PM EDT | 110.00 | 84.55 | 85.00 | 90.00 | 0.00 | - | 5 | 38 | 127.76% |
| DJT260116P00115000 | 2024-06-28 12:51PM EDT | 115.00 | 91.00 | 89.50 | 94.50 | +1.90 | +2.13% | 9 | 140 | 126.48% |
© 2024 Yahoo. Tutti i diritti riservati.