Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.486,83 +1.495,30 (+2,41%)
Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240816C00075000 | 2024-06-12 1:37PM EDT | 75.00 | 35.48 | 30.90 | 34.90 | 0.00 | - | - | 3 | 164.89% |
| DLTR240816C00080000 | 2024-07-19 1:11PM EDT | 80.00 | 26.75 | 22.10 | 25.75 | 0.00 | - | 1 | 4 | 106.06% |
| DLTR240816C00085000 | 2024-06-12 1:37PM EDT | 85.00 | 25.71 | 21.10 | 24.95 | 0.00 | - | 3 | 5 | 123.44% |
| DLTR240816C00090000 | 2024-07-12 3:03PM EDT | 90.00 | 18.30 | 13.65 | 16.05 | 0.00 | - | - | 3 | 55.57% |
| DLTR240816C00095000 | 2024-07-18 3:53PM EDT | 95.00 | 13.25 | 9.70 | 10.80 | 0.00 | - | 2 | 10 | 54.18% |
| DLTR240816C00097000 | 2024-07-25 10:00AM EDT | 97.00 | 9.10 | 7.05 | 9.75 | 0.00 | - | - | - | 58.50% |
| DLTR240816C00100000 | 2024-07-24 3:57PM EDT | 100.00 | 6.10 | 5.85 | 6.75 | 0.00 | - | 7 | 63 | 46.31% |
| DLTR240816C00101000 | 2024-07-25 9:34AM EDT | 101.00 | 6.20 | 4.20 | 5.55 | 0.00 | - | - | - | 39.92% |
| DLTR240816C00103000 | 2024-07-26 3:20PM EDT | 103.00 | 4.15 | 4.10 | 4.25 | +0.02 | +0.48% | 16 | 7 | 38.06% |
| DLTR240816C00104000 | 2024-07-26 12:37PM EDT | 104.00 | 3.40 | 3.55 | 3.75 | -0.10 | -2.86% | 5 | 4 | 38.06% |
| DLTR240816C00105000 | 2024-07-26 3:56PM EDT | 105.00 | 2.93 | 3.05 | 3.20 | +0.23 | +8.52% | 1,026 | 1,089 | 37.13% |
| DLTR240816C00106000 | 2024-07-26 3:36PM EDT | 106.00 | 2.62 | 2.55 | 2.96 | 0.00 | - | 153 | 16 | 38.92% |
| DLTR240816C00107000 | 2024-07-26 3:03PM EDT | 107.00 | 2.19 | 2.16 | 2.43 | -0.06 | -2.67% | 23 | 14 | 37.35% |
| DLTR240816C00108000 | 2024-07-26 2:17PM EDT | 108.00 | 2.00 | 1.84 | 2.26 | -0.03 | -1.48% | 33 | 84 | 39.14% |
| DLTR240816C00109000 | 2024-07-26 11:30AM EDT | 109.00 | 1.82 | 1.52 | 1.93 | -0.04 | -2.15% | 1 | 21 | 38.89% |
| DLTR240816C00110000 | 2024-07-26 3:56PM EDT | 110.00 | 1.23 | 1.28 | 1.65 | -0.04 | -3.15% | 61 | 1,874 | 38.79% |
| DLTR240816C00111000 | 2024-07-26 3:30PM EDT | 111.00 | 1.17 | 1.05 | 2.00 | -0.33 | -22.00% | 2 | 13 | 45.90% |
| DLTR240816C00112000 | 2024-07-26 9:43AM EDT | 112.00 | 0.92 | 0.84 | 2.18 | -0.08 | -8.00% | 1 | 28 | 50.95% |
| DLTR240816C00113000 | 2024-07-26 2:11PM EDT | 113.00 | 0.84 | 0.69 | 2.02 | -0.42 | -33.33% | 3 | 9 | 51.93% |
| DLTR240816C00114000 | 2024-07-26 12:01PM EDT | 114.00 | 0.64 | 0.55 | 1.88 | -0.19 | -22.89% | 1 | 14 | 52.93% |
| DLTR240816C00115000 | 2024-07-26 3:59PM EDT | 115.00 | 0.54 | 0.45 | 0.60 | -0.04 | -6.90% | 28 | 2,923 | 36.74% |
| DLTR240816C00116000 | 2024-07-25 12:08PM EDT | 116.00 | 0.55 | 0.35 | 1.79 | 0.00 | - | 10 | 24 | 56.98% |
| DLTR240816C00117000 | 2024-07-25 12:38PM EDT | 117.00 | 0.31 | 0.28 | 0.57 | -0.13 | -29.55% | 2 | 29 | 40.36% |
| DLTR240816C00120000 | 2024-07-26 3:34PM EDT | 120.00 | 0.20 | 0.10 | 0.30 | -0.02 | -9.09% | 3 | 581 | 39.55% |
| DLTR240816C00125000 | 2024-07-26 12:21PM EDT | 125.00 | 0.10 | 0.04 | 0.20 | -0.10 | -50.00% | 11 | 707 | 44.24% |
| DLTR240816C00130000 | 2024-07-23 3:40PM EDT | 130.00 | 0.11 | 0.01 | 0.06 | 0.00 | - | 1 | 569 | 42.58% |
| DLTR240816C00135000 | 2024-07-25 9:30AM EDT | 135.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 9 | 685 | 52.34% |
| DLTR240816C00140000 | 2024-07-22 11:58AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 519 | 53.13% |
| DLTR240816C00145000 | 2024-07-10 11:50AM EDT | 145.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 1 | 875 | 72.46% |
| DLTR240816C00150000 | 2024-06-20 12:37PM EDT | 150.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 5 | 1,237 | 71.68% |
| DLTR240816C00155000 | 2024-07-10 11:41AM EDT | 155.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 84 | 101.12% |
| DLTR240816C00160000 | 2024-06-06 10:10AM EDT | 160.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 20 | 176 | 77.34% |
| DLTR240816C00165000 | 2024-07-16 9:30AM EDT | 165.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 3 | 106 | 112.99% |
| DLTR240816C00170000 | 2024-07-16 9:51AM EDT | 170.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 59 | 74.22% |
| DLTR240816C00175000 | 2024-06-03 3:30PM EDT | 175.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 1 | 33 | 123.83% |
| DLTR240816C00180000 | 2024-07-01 10:32AM EDT | 180.00 | 0.03 | 0.00 | 2.00 | 0.00 | - | 15 | 144 | 140.87% |
| DLTR240816C00190000 | 2024-03-13 9:50AM EDT | 190.00 | 0.31 | 0.07 | 0.37 | 0.00 | - | 1 | 2 | 116.99% |
| DLTR240816C00195000 | 2024-07-19 10:04AM EDT | 195.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | 1 | 5 | 157.81% |
| DLTR240816C00200000 | 2024-03-13 9:47AM EDT | 200.00 | 0.20 | 0.05 | 0.24 | 0.00 | - | 4 | 5 | 118.16% |
| DLTR240816C00210000 | 2024-03-12 1:26PM EDT | 210.00 | 0.79 | 0.03 | 0.19 | 0.00 | - | 2 | 4 | 121.29% |
| DLTR240816C00220000 | 2024-07-15 11:39AM EDT | 220.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 5 | 179.79% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240816P00065000 | 2024-07-17 3:16PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 9 | 76.56% |
| DLTR240816P00070000 | 2024-07-26 3:24PM EDT | 70.00 | 0.01 | 0.00 | 0.70 | -0.03 | -75.00% | 1 | 15 | 96.39% |
| DLTR240816P00075000 | 2024-07-26 3:24PM EDT | 75.00 | 0.04 | 0.02 | 0.27 | -0.01 | -20.00% | 5 | 58 | 69.92% |
| DLTR240816P00080000 | 2024-07-26 3:24PM EDT | 80.00 | 0.09 | 0.05 | 0.14 | +0.03 | +50.00% | 2 | 42 | 54.10% |
| DLTR240816P00085000 | 2024-07-26 3:32PM EDT | 85.00 | 0.15 | 0.07 | 0.19 | +0.02 | +15.38% | 18 | 99 | 48.73% |
| DLTR240816P00089000 | 2024-07-26 3:30PM EDT | 89.00 | 0.26 | 0.03 | 0.38 | -0.05 | -16.13% | 20 | 9 | 45.90% |
| DLTR240816P00090000 | 2024-07-26 3:21PM EDT | 90.00 | 0.30 | 0.11 | 0.33 | -0.09 | -23.08% | 2 | 213 | 41.85% |
| DLTR240816P00091000 | 2024-07-25 3:46PM EDT | 91.00 | 0.47 | 0.18 | 0.39 | 0.00 | - | - | - | 41.02% |
| DLTR240816P00094000 | 2024-07-23 9:40AM EDT | 94.00 | 0.41 | 0.05 | 1.58 | 0.00 | - | - | 10 | 53.64% |
| DLTR240816P00095000 | 2024-07-26 3:32PM EDT | 95.00 | 0.75 | 0.56 | 0.79 | -0.29 | -27.88% | 95 | 669 | 38.26% |
| DLTR240816P00096000 | 2024-07-25 9:36AM EDT | 96.00 | 0.99 | 0.79 | 2.09 | +0.13 | +15.12% | 1 | 3 | 53.44% |
| DLTR240816P00097000 | 2024-07-25 2:28PM EDT | 97.00 | 1.32 | 0.28 | 2.14 | 0.00 | - | - | - | 50.34% |
| DLTR240816P00098000 | 2024-07-26 2:31PM EDT | 98.00 | 1.35 | 1.13 | 1.73 | +0.10 | +8.00% | 31 | 21 | 41.63% |
| DLTR240816P00099000 | 2024-07-26 3:09PM EDT | 99.00 | 1.66 | 1.28 | 1.57 | -0.13 | -7.26% | 7 | 50 | 36.04% |
| DLTR240816P00100000 | 2024-07-26 3:32PM EDT | 100.00 | 1.88 | 1.63 | 1.91 | -0.55 | -22.63% | 92 | 13,094 | 36.23% |
| DLTR240816P00101000 | 2024-07-25 2:33PM EDT | 101.00 | 2.53 | 1.95 | 2.27 | 0.00 | - | 35 | 67 | 36.16% |
| DLTR240816P00102000 | 2024-07-26 2:55PM EDT | 102.00 | 2.68 | 2.24 | 2.60 | -0.31 | -10.37% | 7 | 44 | 35.33% |
| DLTR240816P00103000 | 2024-07-26 3:57PM EDT | 103.00 | 3.10 | 2.84 | 3.05 | -0.30 | -8.82% | 17 | 27 | 35.32% |
| DLTR240816P00104000 | 2024-07-26 11:29AM EDT | 104.00 | 3.50 | 3.30 | 3.45 | -0.30 | -7.89% | 4 | 4 | 34.34% |
| DLTR240816P00105000 | 2024-07-26 3:40PM EDT | 105.00 | 4.10 | 3.80 | 3.95 | -0.25 | -5.75% | 51 | 2,181 | 33.91% |
| DLTR240816P00106000 | 2024-07-25 2:31PM EDT | 106.00 | 4.55 | 3.40 | 4.55 | -0.36 | -7.33% | 1 | 42 | 34.02% |
| DLTR240816P00107000 | 2024-07-26 11:04AM EDT | 107.00 | 5.25 | 4.35 | 5.20 | +1.85 | +54.41% | 1 | 10 | 34.20% |
| DLTR240816P00108000 | 2024-07-22 2:21PM EDT | 108.00 | 3.80 | 4.80 | 5.95 | 0.00 | - | - | 1 | 35.03% |
| DLTR240816P00109000 | 2024-07-26 1:28PM EDT | 109.00 | 6.47 | 5.35 | 6.70 | +0.47 | +7.83% | 1 | 5 | 35.50% |
| DLTR240816P00110000 | 2024-07-26 12:33PM EDT | 110.00 | 7.72 | 6.75 | 7.45 | -0.28 | -3.50% | 13 | 768 | 35.57% |
| DLTR240816P00111000 | 2024-07-23 3:01PM EDT | 111.00 | 5.20 | 6.65 | 9.15 | 0.00 | - | - | 1 | 46.83% |
| DLTR240816P00115000 | 2024-07-26 10:52AM EDT | 115.00 | 11.55 | 10.65 | 13.05 | +2.18 | +23.27% | 3 | 1,901 | 56.86% |
| DLTR240816P00120000 | 2024-07-12 11:20AM EDT | 120.00 | 12.20 | 14.60 | 18.30 | 0.00 | - | 1 | 947 | 72.63% |
| DLTR240816P00125000 | 2024-07-26 11:57AM EDT | 125.00 | 21.50 | 19.50 | 23.35 | +4.05 | +23.21% | 8 | 8 | 84.67% |
| DLTR240816P00130000 | 2024-07-26 11:50AM EDT | 130.00 | 26.52 | 24.05 | 28.50 | -0.39 | -1.45% | 2 | 4 | 51.86% |
| DLTR240816P00135000 | 2024-07-26 11:52AM EDT | 135.00 | 31.45 | 29.55 | 33.35 | -0.90 | -2.78% | 4 | 9 | 65.92% |
| DLTR240816P00140000 | 2024-06-21 11:47AM EDT | 140.00 | 33.50 | 31.50 | 35.45 | 0.00 | - | 2 | 0 | 0.00% |
| DLTR240816P00145000 | 2024-05-21 1:48PM EDT | 145.00 | 30.75 | 35.40 | 39.15 | 0.00 | - | 5 | 0 | 0.00% |
| DLTR240816P00150000 | 2024-03-20 2:22PM EDT | 150.00 | 23.52 | 26.30 | 29.95 | 0.00 | - | 3 | 97 | 0.00% |
| DLTR240816P00155000 | 2024-02-22 12:52PM EDT | 155.00 | 16.35 | 27.05 | 31.25 | 0.00 | - | 1 | 26 | 0.00% |
| DLTR240816P00160000 | 2024-02-22 12:41PM EDT | 160.00 | 19.55 | 32.00 | 36.20 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR240816P00165000 | 2024-01-04 1:10PM EDT | 165.00 | 29.50 | 26.35 | 28.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.