Italia markets close in 40 minutes
FTSE MIB
33.875,18 -421,13 (-1,23%) Dow Jones
38.264,71 -121,38 (-0,32%) Nasdaq
15.947,22 -35,86 (-0,22%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,14 -1,49 (-1,80%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:50AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240517C00055000 | 2023-11-20 3:54PM EDT | 55.00 | 62.75 | 78.80 | 82.55 | 0.00 | - | - | 4 | 617.48% |
| DLTR240517C00060000 | 2023-11-24 11:17AM EDT | 60.00 | 59.05 | 75.80 | 80.45 | 0.00 | - | 1 | 4 | 610.40% |
| DLTR240517C00070000 | 2024-03-13 11:32AM EDT | 70.00 | 59.19 | 56.15 | 59.60 | 0.00 | - | 1 | 3 | 345.61% |
| DLTR240517C00075000 | 2024-02-15 10:46AM EDT | 75.00 | 68.95 | 51.25 | 55.20 | 0.00 | - | 5 | 12 | 319.97% |
| DLTR240517C00080000 | 2023-11-22 3:56PM EDT | 80.00 | 39.30 | 57.50 | 59.50 | 0.00 | - | 2 | 12 | 436.74% |
| DLTR240517C00085000 | 2023-11-27 11:31AM EDT | 85.00 | 36.65 | 57.50 | 59.85 | 0.00 | - | 2 | 8 | 469.73% |
| DLTR240517C00090000 | 2023-11-22 12:23PM EDT | 90.00 | 30.60 | 47.65 | 50.95 | 0.00 | - | 3 | 23 | 376.05% |
| DLTR240517C00095000 | 2023-12-05 12:27PM EDT | 95.00 | 37.49 | 43.80 | 45.80 | 0.00 | - | 3 | 23 | 349.07% |
| DLTR240517C00100000 | 2024-03-20 10:58AM EDT | 100.00 | 28.25 | 21.35 | 24.75 | 0.00 | - | 1 | 36 | 124.63% |
| DLTR240517C00105000 | 2024-04-22 10:42AM EDT | 105.00 | 17.68 | 12.35 | 15.25 | 0.00 | - | 2 | 5 | 70.00% |
| DLTR240517C00110000 | 2024-04-29 12:22PM EDT | 110.00 | 8.65 | 8.50 | 8.70 | 0.00 | - | 1 | 1,024 | 32.37% |
| DLTR240517C00114000 | 2024-04-29 10:28AM EDT | 114.00 | 5.75 | 5.35 | 5.55 | 0.00 | - | 4 | 5 | 30.81% |
| DLTR240517C00115000 | 2024-04-29 3:49PM EDT | 115.00 | 5.05 | 4.55 | 4.70 | 0.00 | - | 19 | 146 | 28.81% |
| DLTR240517C00118000 | 2024-04-30 9:32AM EDT | 118.00 | 3.05 | 2.80 | 2.85 | -0.05 | -1.61% | 8 | 57 | 27.34% |
| DLTR240517C00119000 | 2024-04-30 9:58AM EDT | 119.00 | 2.50 | 2.29 | 2.36 | +0.09 | +3.73% | 2 | 244 | 27.05% |
| DLTR240517C00120000 | 2024-04-30 9:58AM EDT | 120.00 | 2.08 | 1.91 | 1.97 | -0.13 | -5.88% | 15 | 454 | 27.19% |
| DLTR240517C00121000 | 2024-04-29 9:53AM EDT | 121.00 | 2.21 | 1.54 | 1.62 | 0.00 | - | 2 | 87 | 27.20% |
| DLTR240517C00122000 | 2024-04-29 11:12AM EDT | 122.00 | 1.28 | 1.18 | 1.26 | 0.00 | - | 21 | 60 | 26.59% |
| DLTR240517C00123000 | 2024-04-29 3:33PM EDT | 123.00 | 1.01 | 0.92 | 1.00 | 0.00 | - | 246 | 356 | 26.49% |
| DLTR240517C00124000 | 2024-04-29 3:51PM EDT | 124.00 | 0.90 | 0.73 | 0.79 | 0.00 | - | 987 | 993 | 26.51% |
| DLTR240517C00125000 | 2024-04-30 10:29AM EDT | 125.00 | 0.59 | 0.56 | 0.63 | -0.17 | -22.37% | 2 | 1,113 | 26.71% |
| DLTR240517C00126000 | 2024-04-29 3:33PM EDT | 126.00 | 0.47 | 0.42 | 0.48 | 0.00 | - | 2 | 32 | 26.56% |
| DLTR240517C00127000 | 2024-04-26 2:17PM EDT | 127.00 | 1.26 | 0.32 | 0.37 | 0.00 | - | 16 | 43 | 26.61% |
| DLTR240517C00128000 | 2024-04-29 11:22AM EDT | 128.00 | 0.37 | 0.23 | 0.27 | +0.05 | +15.63% | 4 | 105 | 26.42% |
| DLTR240517C00129000 | 2024-04-29 3:51PM EDT | 129.00 | 0.25 | 0.17 | 0.21 | 0.00 | - | 12 | 19 | 26.66% |
| DLTR240517C00130000 | 2024-04-30 10:29AM EDT | 130.00 | 0.14 | 0.13 | 0.16 | -0.03 | -17.65% | 1 | 1,046 | 26.81% |
| DLTR240517C00131000 | 2024-04-26 2:57PM EDT | 131.00 | 0.47 | 0.09 | 0.14 | 0.00 | - | 7 | 10 | 27.74% |
| DLTR240517C00132000 | 2024-04-25 10:57AM EDT | 132.00 | 0.24 | 0.07 | 0.11 | 0.00 | - | - | 9 | 28.03% |
| DLTR240517C00134000 | 2024-04-30 10:33AM EDT | 134.00 | 0.06 | 0.03 | 0.08 | -0.11 | -64.71% | 1 | 5 | 29.40% |
| DLTR240517C00135000 | 2024-04-29 2:23PM EDT | 135.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 1,530 | 30.18% |
| DLTR240517C00136000 | 2024-04-22 1:10PM EDT | 136.00 | 0.16 | 0.02 | 0.06 | 0.00 | - | - | 25 | 30.86% |
| DLTR240517C00137000 | 2024-04-29 1:53PM EDT | 137.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 7 | 9 | 32.23% |
| DLTR240517C00140000 | 2024-04-29 12:44PM EDT | 140.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 2 | 1,406 | 40.63% |
| DLTR240517C00145000 | 2024-04-29 10:58AM EDT | 145.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 3 | 998 | 49.51% |
| DLTR240517C00150000 | 2024-04-26 9:45AM EDT | 150.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,242 | 46.88% |
| DLTR240517C00155000 | 2024-04-18 10:22AM EDT | 155.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 58 | 449 | 55.66% |
| DLTR240517C00160000 | 2024-04-05 3:54PM EDT | 160.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 2 | 174 | 61.13% |
| DLTR240517C00165000 | 2024-03-19 3:56PM EDT | 165.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 127 | 66.80% |
| DLTR240517C00170000 | 2024-04-11 3:22PM EDT | 170.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 87 | 71.29% |
| DLTR240517C00175000 | 2024-04-01 9:58AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| DLTR240517C00180000 | 2024-04-10 10:27AM EDT | 180.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 33 | 80.66% |
| DLTR240517C00185000 | 2024-04-04 11:20AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| DLTR240517C00190000 | 2024-03-11 1:59PM EDT | 190.00 | 0.67 | 0.00 | 0.91 | 0.00 | - | 2 | 2 | 114.84% |
| DLTR240517C00195000 | 2024-02-22 12:42PM EDT | 195.00 | 0.33 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 93.36% |
| DLTR240517C00200000 | 2024-03-12 3:15PM EDT | 200.00 | 0.29 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 131.93% |
| DLTR240517C00210000 | 2024-03-13 12:21PM EDT | 210.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 9 | 141.31% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240517P00055000 | 2023-12-01 12:10PM EDT | 55.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 2 | 19 | 146.88% |
| DLTR240517P00060000 | 2024-03-13 9:32AM EDT | 60.00 | 0.17 | 0.00 | 0.16 | 0.00 | - | 2 | 4 | 130.47% |
| DLTR240517P00065000 | 2024-01-04 3:59PM EDT | 65.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 102 | 54 | 120.51% |
| DLTR240517P00070000 | 2024-03-28 3:59PM EDT | 70.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 6 | 101.17% |
| DLTR240517P00075000 | 2024-04-22 12:20PM EDT | 75.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 10 | 90.63% |
| DLTR240517P00080000 | 2024-04-09 10:54AM EDT | 80.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 18 | 79.10% |
| DLTR240517P00085000 | 2024-04-19 1:44PM EDT | 85.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 15 | 60 | 58.59% |
| DLTR240517P00090000 | 2024-04-29 9:30AM EDT | 90.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 185 | 53.91% |
| DLTR240517P00095000 | 2024-04-29 10:13AM EDT | 95.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 1 | 178 | 48.24% |
| DLTR240517P00100000 | 2024-04-30 9:30AM EDT | 100.00 | 0.11 | 0.08 | 0.13 | +0.01 | +10.00% | 1 | 230 | 40.72% |
| DLTR240517P00105000 | 2024-04-29 2:37PM EDT | 105.00 | 0.22 | 0.20 | 0.23 | 0.00 | - | 53 | 284 | 34.28% |
| DLTR240517P00110000 | 2024-04-29 1:39PM EDT | 110.00 | 0.47 | 0.53 | 0.59 | -0.15 | -24.19% | 1 | 2,102 | 30.32% |
| DLTR240517P00111000 | 2024-04-25 11:36AM EDT | 111.00 | 0.41 | 0.64 | 0.72 | 0.00 | - | - | 5 | 29.64% |
| DLTR240517P00112000 | 2024-04-29 3:36PM EDT | 112.00 | 0.85 | 0.81 | 0.87 | 0.00 | - | 9 | 10 | 28.91% |
| DLTR240517P00113000 | 2024-04-29 11:11AM EDT | 113.00 | 1.08 | 1.01 | 1.08 | 0.00 | - | 2 | 3 | 28.54% |
| DLTR240517P00114000 | 2024-04-29 11:23AM EDT | 114.00 | 1.27 | 1.25 | 1.32 | 0.00 | - | 11 | 17 | 28.08% |
| DLTR240517P00115000 | 2024-04-29 3:59PM EDT | 115.00 | 1.33 | 1.54 | 1.61 | 0.00 | - | 1 | 1,335 | 27.70% |
| DLTR240517P00116000 | 2024-04-30 9:30AM EDT | 116.00 | 1.62 | 1.86 | 1.97 | -0.36 | -18.18% | 2 | 728 | 27.54% |
| DLTR240517P00117000 | 2024-04-30 10:30AM EDT | 117.00 | 2.34 | 2.24 | 2.35 | +0.34 | +17.00% | 14 | 402 | 27.05% |
| DLTR240517P00118000 | 2024-04-30 9:49AM EDT | 118.00 | 2.37 | 2.73 | 2.80 | 0.00 | - | 12 | 493 | 26.72% |
| DLTR240517P00119000 | 2024-04-29 3:54PM EDT | 119.00 | 2.85 | 3.15 | 3.35 | 0.00 | - | 65 | 90 | 26.81% |
| DLTR240517P00120000 | 2024-04-30 10:16AM EDT | 120.00 | 3.80 | 3.75 | 3.95 | +0.37 | +10.79% | 11 | 1,335 | 26.84% |
| DLTR240517P00121000 | 2024-04-30 10:29AM EDT | 121.00 | 4.50 | 4.30 | 4.85 | +0.55 | +13.92% | 6 | 142 | 29.42% |
| DLTR240517P00122000 | 2024-04-30 10:20AM EDT | 122.00 | 5.20 | 5.10 | 5.30 | -0.10 | -1.89% | 1 | 121 | 26.86% |
| DLTR240517P00123000 | 2024-04-30 9:30AM EDT | 123.00 | 5.00 | 5.75 | 6.00 | -1.30 | -20.63% | 4 | 16 | 26.32% |
| DLTR240517P00124000 | 2024-04-26 9:33AM EDT | 124.00 | 4.25 | 5.90 | 7.40 | 0.00 | - | 3 | 4 | 33.85% |
| DLTR240517P00125000 | 2024-04-29 3:56PM EDT | 125.00 | 6.80 | 7.30 | 7.65 | 0.00 | - | 202 | 2,616 | 26.78% |
| DLTR240517P00126000 | 2024-04-23 2:00PM EDT | 126.00 | 4.80 | 7.60 | 8.50 | 0.00 | - | - | 5 | 26.66% |
| DLTR240517P00127000 | 2024-04-22 9:56AM EDT | 127.00 | 5.80 | 7.35 | 9.75 | 0.00 | - | - | 4 | 32.91% |
| DLTR240517P00128000 | 2024-04-26 9:36AM EDT | 128.00 | 7.20 | 8.70 | 11.50 | 0.00 | - | 1 | 1 | 45.63% |
| DLTR240517P00129000 | 2024-04-22 11:01AM EDT | 129.00 | 7.45 | 9.65 | 12.75 | 0.00 | - | - | 1 | 51.27% |
| DLTR240517P00130000 | 2024-04-30 10:15AM EDT | 130.00 | 12.05 | 11.60 | 12.50 | -0.35 | -2.82% | 2 | 2,226 | 34.91% |
| DLTR240517P00135000 | 2024-04-29 2:17PM EDT | 135.00 | 17.15 | 16.20 | 17.40 | 0.00 | - | 323 | 296 | 41.85% |
| DLTR240517P00140000 | 2024-04-29 2:17PM EDT | 140.00 | 22.05 | 20.60 | 23.70 | 0.00 | - | 320 | 1 | 74.95% |
| DLTR240517P00145000 | 2024-04-12 9:36AM EDT | 145.00 | 15.71 | 25.10 | 28.90 | 0.00 | - | 1 | 0 | 87.65% |
| DLTR240517P00150000 | 2024-04-01 2:13PM EDT | 150.00 | 14.15 | 30.35 | 33.65 | 0.00 | - | 1 | 0 | 92.63% |
| DLTR240517P00155000 | 2024-03-13 3:03PM EDT | 155.00 | 25.60 | 29.00 | 31.70 | 0.00 | - | 362 | 0 | 0.00% |
| DLTR240517P00160000 | 2024-04-04 12:28PM EDT | 160.00 | 26.20 | 40.35 | 43.70 | 0.00 | - | 1 | 0 | 109.74% |
| DLTR240517P00165000 | 2024-04-09 11:33AM EDT | 165.00 | 37.54 | 45.30 | 48.40 | 0.00 | - | 1 | 0 | 111.38% |
| DLTR240517P00210000 | 2024-04-02 3:29PM EDT | 210.00 | 76.41 | 90.60 | 93.60 | 0.00 | - | - | 0 | 105.86% |
© 2024 Yahoo. Tutti i diritti riservati.