Italia markets closed
Dow Jones
38.498,35 -187,97 (-0,49%) Nasdaq
16.776,17 +41,15 (+0,25%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0900 +0,0046 (+0,43%) Bitcoin EUR
63.429,77 +1.411,11 (+2,28%) CMC Crypto 200
1.448,19 -19,75 (-1,35%)
Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:34PM EDT. Mercato aperto.
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240614C00075000 | 2024-05-14 11:08AM EDT | 75.00 | 45.65 | 44.05 | 46.40 | 0.00 | - | - | 5 | 166.50% |
| DLTR240614C00106000 | 2024-05-21 9:45AM EDT | 106.00 | 12.30 | 15.25 | 16.35 | 0.00 | - | - | 1 | 69.09% |
| DLTR240614C00111000 | 2024-05-20 2:40PM EDT | 111.00 | 7.55 | 12.25 | 12.45 | 0.00 | - | - | 13 | 75.95% |
| DLTR240614C00113000 | 2024-05-22 11:06AM EDT | 113.00 | 7.13 | 10.80 | 11.10 | 0.00 | - | - | 24 | 75.49% |
| DLTR240614C00114000 | 2024-05-31 3:27PM EDT | 114.00 | 8.00 | 10.20 | 10.40 | 0.00 | - | 2 | 28 | 75.46% |
| DLTR240614C00115000 | 2024-06-03 1:25PM EDT | 115.00 | 8.80 | 9.40 | 9.80 | +1.35 | +18.12% | 9 | 41 | 74.51% |
| DLTR240614C00116000 | 2024-06-03 1:26PM EDT | 116.00 | 8.23 | 8.85 | 9.15 | +0.91 | +12.43% | 10 | 82 | 74.54% |
| DLTR240614C00117000 | 2024-05-31 1:54PM EDT | 117.00 | 6.09 | 8.30 | 8.55 | 0.00 | - | 5 | 75 | 74.56% |
| DLTR240614C00118000 | 2024-06-03 1:06PM EDT | 118.00 | 6.52 | 7.80 | 7.95 | +0.47 | +7.77% | 3 | 30 | 74.59% |
| DLTR240614C00119000 | 2024-06-03 2:21PM EDT | 119.00 | 6.80 | 7.25 | 7.45 | +1.30 | +23.64% | 34 | 4 | 74.62% |
| DLTR240614C00120000 | 2024-06-03 3:09PM EDT | 120.00 | 6.65 | 6.70 | 6.90 | +1.75 | +35.71% | 52 | 52 | 74.07% |
| DLTR240614C00121000 | 2024-06-03 12:26PM EDT | 121.00 | 5.43 | 6.25 | 6.45 | +0.40 | +7.95% | 17 | 7 | 74.39% |
| DLTR240614C00122000 | 2024-06-03 10:12AM EDT | 122.00 | 5.25 | 5.80 | 6.00 | +1.68 | +47.06% | 12 | 13 | 74.44% |
| DLTR240614C00123000 | 2024-06-03 1:53PM EDT | 123.00 | 4.85 | 5.35 | 5.55 | +0.60 | +14.12% | 30 | 41 | 74.21% |
| DLTR240614C00124000 | 2024-06-03 2:17PM EDT | 124.00 | 4.60 | 4.95 | 5.15 | +2.11 | +84.74% | 6 | 32 | 74.27% |
| DLTR240614C00125000 | 2024-06-03 1:04PM EDT | 125.00 | 3.76 | 4.55 | 4.65 | +0.46 | +13.94% | 7 | 22 | 73.49% |
| DLTR240614C00126000 | 2024-06-03 11:50AM EDT | 126.00 | 3.75 | 4.25 | 4.40 | +0.76 | +25.42% | 9 | 32 | 74.49% |
| DLTR240614C00127000 | 2024-06-03 9:52AM EDT | 127.00 | 3.30 | 3.90 | 4.10 | +1.20 | +57.14% | 1 | 38 | 74.66% |
| DLTR240614C00128000 | 2024-05-31 11:16AM EDT | 128.00 | 2.35 | 3.55 | 3.75 | 0.00 | - | 1 | 36 | 74.27% |
| DLTR240614C00129000 | 2024-06-03 1:04PM EDT | 129.00 | 2.69 | 3.25 | 3.40 | +0.84 | +45.41% | 3 | 298 | 73.93% |
| DLTR240614C00130000 | 2024-06-03 3:12PM EDT | 130.00 | 3.00 | 3.00 | 3.15 | +0.76 | +33.93% | 35 | 61 | 74.27% |
| DLTR240614C00131000 | 2024-06-03 1:24PM EDT | 131.00 | 2.54 | 2.75 | 2.99 | +0.49 | +23.90% | 20 | 19 | 75.00% |
| DLTR240614C00132000 | 2024-06-03 9:57AM EDT | 132.00 | 2.24 | 2.52 | 2.65 | -0.43 | -16.10% | 1 | 1 | 74.41% |
| DLTR240614C00134000 | 2024-06-03 11:44AM EDT | 134.00 | 1.87 | 2.11 | 2.41 | +0.21 | +12.65% | 4 | 1 | 75.98% |
| DLTR240614C00135000 | 2024-06-03 3:05PM EDT | 135.00 | 1.91 | 1.92 | 2.23 | +0.75 | +64.66% | 1,047 | 36 | 76.15% |
| DLTR240614C00140000 | 2024-06-03 2:34PM EDT | 140.00 | 1.08 | 1.20 | 1.52 | +0.58 | +116.00% | 6 | 19 | 77.39% |
| DLTR240614C00145000 | 2024-06-03 2:34PM EDT | 145.00 | 0.74 | 0.73 | 1.02 | +0.22 | +42.31% | 9 | 18 | 78.47% |
| DLTR240614C00150000 | 2024-06-03 12:50PM EDT | 150.00 | 0.37 | 0.44 | 0.50 | +0.07 | +23.33% | 7 | 1 | 76.56% |
| DLTR240614C00155000 | 2024-05-17 10:12AM EDT | 155.00 | 0.39 | 0.04 | 0.39 | 0.00 | - | 5 | 5 | 73.63% |
| DLTR240614C00160000 | 2024-06-03 9:56AM EDT | 160.00 | 0.28 | 0.08 | 0.56 | -0.69 | -71.13% | 1 | 1 | 86.82% |
| DLTR240614C00175000 | 2024-05-30 3:03PM EDT | 175.00 | 0.06 | 0.01 | 0.06 | -0.01 | -14.29% | 2 | 11 | 80.08% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240614P00075000 | 2024-06-03 9:30AM EDT | 75.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 8 | 30 | 106.25% |
| DLTR240614P00085000 | 2024-05-31 12:37PM EDT | 85.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 3 | 6 | 83.98% |
| DLTR240614P00090000 | 2024-06-03 2:34PM EDT | 90.00 | 0.12 | 0.05 | 0.20 | -0.13 | -52.00% | 5 | 7 | 80.47% |
| DLTR240614P00095000 | 2024-06-03 2:34PM EDT | 95.00 | 0.32 | 0.04 | 0.40 | -0.03 | -8.57% | 89 | 100 | 74.41% |
| DLTR240614P00100000 | 2024-06-03 1:38PM EDT | 100.00 | 0.59 | 0.50 | 0.55 | -0.21 | -26.25% | 18 | 72 | 73.58% |
| DLTR240614P00102000 | 2024-06-03 12:53PM EDT | 102.00 | 0.94 | 0.69 | 0.74 | -0.56 | -37.33% | 10 | 1 | 73.19% |
| DLTR240614P00103000 | 2024-05-31 1:06PM EDT | 103.00 | 0.99 | 0.79 | 0.86 | -0.30 | -23.26% | 3 | 5 | 72.85% |
| DLTR240614P00104000 | 2024-06-03 2:21PM EDT | 104.00 | 1.11 | 0.93 | 0.98 | -0.80 | -41.88% | 22 | 1 | 72.71% |
| DLTR240614P00105000 | 2024-06-03 2:24PM EDT | 105.00 | 1.24 | 1.03 | 1.31 | -0.39 | -23.93% | 1,027 | 4,285 | 74.07% |
| DLTR240614P00106000 | 2024-06-03 10:44AM EDT | 106.00 | 1.16 | 1.03 | 1.35 | -0.68 | -36.96% | 3 | 5 | 70.97% |
| DLTR240614P00107000 | 2024-05-28 10:07AM EDT | 107.00 | 2.40 | 1.38 | 1.49 | 0.00 | - | 5 | 13 | 72.17% |
| DLTR240614P00108000 | 2024-06-03 1:04PM EDT | 108.00 | 2.11 | 1.57 | 1.76 | -0.66 | -23.83% | 3 | 3 | 72.56% |
| DLTR240614P00109000 | 2024-05-31 3:23PM EDT | 109.00 | 2.04 | 1.82 | 1.91 | -0.53 | -20.62% | 1 | 16 | 72.12% |
| DLTR240614P00110000 | 2024-06-03 2:24PM EDT | 110.00 | 2.37 | 1.97 | 2.18 | -0.88 | -27.08% | 16 | 24 | 71.51% |
| DLTR240614P00111000 | 2024-06-03 10:37AM EDT | 111.00 | 2.23 | 2.33 | 2.50 | -1.04 | -31.80% | 2 | 21 | 72.56% |
| DLTR240614P00112000 | 2024-06-03 1:04PM EDT | 112.00 | 3.32 | 2.64 | 2.77 | -0.31 | -8.54% | 3 | 41 | 72.46% |
| DLTR240614P00113000 | 2024-05-31 2:52PM EDT | 113.00 | 4.03 | 2.94 | 3.05 | 0.00 | - | 8 | 16 | 72.07% |
| DLTR240614P00114000 | 2024-06-03 12:04PM EDT | 114.00 | 3.77 | 3.30 | 3.40 | -1.41 | -27.22% | 37 | 71 | 72.24% |
| DLTR240614P00115000 | 2024-06-03 11:31AM EDT | 115.00 | 3.90 | 3.60 | 3.75 | -1.30 | -25.00% | 129 | 41 | 71.70% |
| DLTR240614P00116000 | 2024-05-31 12:00PM EDT | 116.00 | 5.69 | 4.00 | 4.20 | 0.00 | - | 1 | 51 | 72.10% |
| DLTR240614P00117000 | 2024-06-03 3:06PM EDT | 117.00 | 4.66 | 4.45 | 4.55 | -1.54 | -24.84% | 13 | 91 | 71.88% |
| DLTR240614P00118000 | 2024-06-03 3:12PM EDT | 118.00 | 5.00 | 4.95 | 5.10 | -3.10 | -38.27% | 11 | 8 | 72.83% |
| DLTR240614P00119000 | 2024-06-03 1:21PM EDT | 119.00 | 5.95 | 5.35 | 5.45 | -2.90 | -32.77% | 37 | 28 | 71.73% |
| DLTR240614P00120000 | 2024-06-03 3:02PM EDT | 120.00 | 6.15 | 5.80 | 6.00 | -1.70 | -21.66% | 53 | 49 | 71.78% |
| DLTR240614P00121000 | 2024-06-03 1:03PM EDT | 121.00 | 7.55 | 6.35 | 6.55 | -1.07 | -12.41% | 13 | 1 | 72.12% |
| DLTR240614P00123000 | 2024-05-17 3:06PM EDT | 123.00 | 8.50 | 7.40 | 7.60 | 0.00 | - | 3 | 2 | 71.34% |
| DLTR240614P00124000 | 2024-05-13 10:19AM EDT | 124.00 | 7.51 | 8.05 | 8.30 | 0.00 | - | 1 | 1 | 72.27% |
| DLTR240614P00125000 | 2024-06-03 11:02AM EDT | 125.00 | 8.90 | 8.60 | 8.85 | +0.65 | +7.88% | 1 | 11 | 71.46% |
| DLTR240614P00128000 | 2024-05-15 12:34PM EDT | 128.00 | 11.50 | 10.60 | 10.85 | 0.00 | - | - | 4 | 71.51% |
| DLTR240614P00131000 | 2024-05-22 2:49PM EDT | 131.00 | 17.60 | 12.80 | 13.05 | 0.00 | - | 1 | 6 | 71.73% |
| DLTR240614P00134000 | 2024-05-31 9:33AM EDT | 134.00 | 20.28 | 15.10 | 15.45 | 0.00 | - | 1 | 1 | 71.78% |
© 2024 Yahoo. Tutti i diritti riservati.