Italia markets open in 3 hours 59 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
36.818,81 -1.260,89 (-3,31%) EUR/USD
1,0620 -0,0026 (-0,24%) Bitcoin EUR
57.784,24 -295,74 (-0,51%) CMC Crypto 200
1.241,58 +356,04 (+37,27%)
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'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240419C00100000 | 2024-03-14 9:50AM EDT | 100.00 | 27.37 | 23.50 | 27.20 | 0.00 | - | 7 | 7 | 467.29% |
| DLTR240419C00105000 | 2024-03-15 1:02PM EDT | 105.00 | 21.75 | 18.50 | 22.25 | 0.00 | - | 3 | 2 | 395.12% |
| DLTR240419C00115000 | 2024-04-16 12:28PM EDT | 115.00 | 9.00 | 5.50 | 8.50 | 0.00 | - | 1 | 7 | 155.66% |
| DLTR240419C00117000 | 2024-03-18 3:55PM EDT | 117.00 | 11.35 | 5.00 | 8.50 | 0.00 | - | 1 | 1 | 141.70% |
| DLTR240419C00119000 | 2024-04-18 10:35AM EDT | 119.00 | 4.37 | 3.00 | 5.40 | -0.61 | -12.25% | 1 | 4 | 88.18% |
| DLTR240419C00120000 | 2024-04-18 9:47AM EDT | 120.00 | 3.73 | 2.16 | 2.61 | -1.00 | -21.14% | 5 | 62 | 46.39% |
| DLTR240419C00121000 | 2024-04-18 12:22PM EDT | 121.00 | 2.51 | 1.38 | 1.64 | -2.89 | -53.52% | 1 | 7 | 35.16% |
| DLTR240419C00122000 | 2024-04-18 3:21PM EDT | 122.00 | 0.97 | 0.86 | 0.93 | -1.99 | -67.23% | 23 | 29 | 31.74% |
| DLTR240419C00123000 | 2024-04-18 1:45PM EDT | 123.00 | 0.57 | 0.42 | 0.46 | -1.19 | -67.61% | 132 | 41 | 30.66% |
| DLTR240419C00124000 | 2024-04-18 3:35PM EDT | 124.00 | 0.24 | 0.16 | 0.22 | -0.92 | -79.31% | 108 | 193 | 31.84% |
| DLTR240419C00125000 | 2024-04-18 3:13PM EDT | 125.00 | 0.09 | 0.06 | 0.10 | -0.58 | -86.57% | 14 | 323 | 33.20% |
| DLTR240419C00126000 | 2024-04-18 2:30PM EDT | 126.00 | 0.06 | 0.02 | 0.08 | -0.31 | -83.78% | 20 | 123 | 39.45% |
| DLTR240419C00127000 | 2024-04-18 2:30PM EDT | 127.00 | 0.02 | 0.01 | 0.03 | -0.17 | -89.47% | 10 | 145 | 39.06% |
| DLTR240419C00128000 | 2024-04-18 3:34PM EDT | 128.00 | 0.02 | 0.00 | 0.06 | -0.10 | -83.33% | 20 | 375 | 51.56% |
| DLTR240419C00129000 | 2024-04-18 10:43AM EDT | 129.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 4 | 715 | 51.95% |
| DLTR240419C00130000 | 2024-04-18 11:34AM EDT | 130.00 | 0.02 | 0.00 | 0.12 | -0.01 | -33.33% | 5 | 1,082 | 65.23% |
| DLTR240419C00131000 | 2024-04-17 3:07PM EDT | 131.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 261 | 54.69% |
| DLTR240419C00132000 | 2024-04-18 9:54AM EDT | 132.00 | 0.06 | 0.00 | 0.07 | +0.04 | +200.00% | 8 | 254 | 71.48% |
| DLTR240419C00133000 | 2024-04-18 10:35AM EDT | 133.00 | 0.08 | 0.00 | 0.07 | +0.05 | +166.67% | 1 | 859 | 77.34% |
| DLTR240419C00134000 | 2024-04-15 12:03PM EDT | 134.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 1 | 249 | 94.92% |
| DLTR240419C00135000 | 2024-04-17 3:39PM EDT | 135.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 16 | 928 | 101.17% |
| DLTR240419C00136000 | 2024-04-15 12:07PM EDT | 136.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 14 | 87 | 87.50% |
| DLTR240419C00137000 | 2024-04-17 9:40AM EDT | 137.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 156 | 92.97% |
| DLTR240419C00138000 | 2024-04-16 9:34AM EDT | 138.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 7 | 84 | 119.53% |
| DLTR240419C00139000 | 2024-04-15 10:16AM EDT | 139.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 145 | 125.00% |
| DLTR240419C00140000 | 2024-04-17 1:43PM EDT | 140.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 10 | 782 | 93.75% |
| DLTR240419C00141000 | 2024-04-12 11:14AM EDT | 141.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 16 | 112.50% |
| DLTR240419C00142000 | 2024-04-11 11:25AM EDT | 142.00 | 0.02 | 0.00 | 0.57 | -0.01 | -33.33% | 7 | 27 | 178.91% |
| DLTR240419C00145000 | 2024-04-17 1:43PM EDT | 145.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 6 | 270 | 158.59% |
| DLTR240419C00150000 | 2024-04-16 1:02PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,212 | 134.38% |
| DLTR240419C00155000 | 2024-04-15 9:37AM EDT | 155.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 552 | 162.50% |
| DLTR240419C00160000 | 2024-04-08 9:53AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 269 | 171.88% |
| DLTR240419C00165000 | 2024-04-02 12:35PM EDT | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 535 | 200.00% |
| DLTR240419C00170000 | 2024-04-18 10:53AM EDT | 170.00 | 0.08 | 0.00 | 0.01 | -0.01 | -11.11% | 1 | 189 | 206.25% |
| DLTR240419C00175000 | 2024-04-01 9:39AM EDT | 175.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 57 | 225.00% |
| DLTR240419C00180000 | 2024-04-01 11:23AM EDT | 180.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 1,440 | 237.50% |
| DLTR240419C00185000 | 2024-04-11 9:46AM EDT | 185.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 250.00% |
| DLTR240419C00190000 | 2024-03-12 11:56AM EDT | 190.00 | 0.32 | 0.00 | 0.16 | 0.00 | - | - | 2 | 353.13% |
| DLTR240419C00195000 | 2024-03-13 9:37AM EDT | 195.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 63 | 371.09% |
| DLTR240419C00200000 | 2024-03-18 12:07PM EDT | 200.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 42 | 388.28% |
| DLTR240419C00210000 | 2024-03-11 9:30AM EDT | 210.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240419P00090000 | 2024-03-18 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 50.00% |
| DLTR240419P00095000 | 2024-04-04 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 77 | 190.63% |
| DLTR240419P00100000 | 2024-04-02 2:55PM EDT | 100.00 | 0.03 | 0.00 | 0.10 | +0.02 | +200.00% | 7 | 151 | 175.00% |
| DLTR240419P00105000 | 2024-04-18 10:28AM EDT | 105.00 | 0.16 | 0.00 | 0.16 | +0.15 | +1,500.00% | 1 | 30 | 147.27% |
| DLTR240419P00109000 | 2024-04-12 3:15PM EDT | 109.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 116.02% |
| DLTR240419P00110000 | 2024-04-09 10:42AM EDT | 110.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 104 | 105.86% |
| DLTR240419P00113000 | 2024-04-17 9:30AM EDT | 113.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 523 | 84.77% |
| DLTR240419P00114000 | 2024-04-17 9:30AM EDT | 114.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 3 | 82.42% |
| DLTR240419P00115000 | 2024-04-18 3:34PM EDT | 115.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 9 | 179 | 57.81% |
| DLTR240419P00116000 | 2024-04-16 3:42PM EDT | 116.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 601 | 263 | 53.52% |
| DLTR240419P00117000 | 2024-04-18 2:56PM EDT | 117.00 | 0.02 | 0.01 | 0.07 | -0.08 | -80.00% | 26 | 47 | 51.37% |
| DLTR240419P00118000 | 2024-04-18 12:28PM EDT | 118.00 | 0.04 | 0.03 | 0.09 | -0.13 | -76.47% | 1 | 586 | 45.70% |
| DLTR240419P00119000 | 2024-04-18 3:22PM EDT | 119.00 | 0.09 | 0.07 | 0.12 | +0.01 | +12.50% | 455 | 50 | 40.04% |
| DLTR240419P00120000 | 2024-04-18 3:51PM EDT | 120.00 | 0.17 | 0.16 | 0.21 | 0.00 | - | 38 | 6,406 | 36.72% |
| DLTR240419P00121000 | 2024-04-18 3:58PM EDT | 121.00 | 0.34 | 0.33 | 0.39 | +0.08 | +30.77% | 105 | 522 | 34.28% |
| DLTR240419P00122000 | 2024-04-18 3:58PM EDT | 122.00 | 0.67 | 0.66 | 0.73 | +0.25 | +59.52% | 115 | 406 | 32.91% |
| DLTR240419P00123000 | 2024-04-18 3:32PM EDT | 123.00 | 1.08 | 1.21 | 1.28 | +0.36 | +50.00% | 226 | 132 | 32.81% |
| DLTR240419P00124000 | 2024-04-18 3:51PM EDT | 124.00 | 1.77 | 1.86 | 2.82 | +0.65 | +58.04% | 53 | 344 | 69.92% |
| DLTR240419P00125000 | 2024-04-18 3:51PM EDT | 125.00 | 2.65 | 2.45 | 3.45 | +0.88 | +49.72% | 105 | 929 | 66.70% |
| DLTR240419P00126000 | 2024-04-18 12:30PM EDT | 126.00 | 2.49 | 1.81 | 5.85 | +0.02 | +0.81% | 2 | 798 | 141.31% |
| DLTR240419P00127000 | 2024-04-18 11:21AM EDT | 127.00 | 4.25 | 3.55 | 6.30 | +0.98 | +29.97% | 17 | 341 | 55.08% |
| DLTR240419P00128000 | 2024-04-18 10:36AM EDT | 128.00 | 4.50 | 4.60 | 7.55 | -0.27 | -5.66% | 2 | 348 | 76.17% |
| DLTR240419P00129000 | 2024-04-18 1:38PM EDT | 129.00 | 6.00 | 5.30 | 8.55 | +1.00 | +20.00% | 2 | 60 | 71.29% |
| DLTR240419P00130000 | 2024-04-17 3:00PM EDT | 130.00 | 5.70 | 5.75 | 8.90 | 0.00 | - | 34 | 106 | 145.22% |
| DLTR240419P00131000 | 2024-04-17 1:42PM EDT | 131.00 | 7.83 | 6.80 | 10.60 | 0.00 | - | 1 | 5 | 191.11% |
| DLTR240419P00132000 | 2024-04-17 2:58PM EDT | 132.00 | 7.30 | 8.15 | 11.55 | 0.00 | - | 332 | 3 | 82.03% |
| DLTR240419P00133000 | 2024-04-17 2:58PM EDT | 133.00 | 8.30 | 9.55 | 12.05 | 0.00 | - | 260 | 9 | 75.78% |
| DLTR240419P00134000 | 2024-04-17 3:11PM EDT | 134.00 | 9.00 | 9.75 | 12.35 | 0.00 | - | 7 | 0 | 148.63% |
| DLTR240419P00135000 | 2024-04-17 3:00PM EDT | 135.00 | 12.25 | 11.30 | 13.85 | 0.00 | - | 220 | 21 | 190.92% |
| DLTR240419P00136000 | 2024-04-17 2:58PM EDT | 136.00 | 13.50 | 11.85 | 15.55 | 0.00 | - | 87 | 4 | 240.04% |
| DLTR240419P00137000 | 2024-04-17 3:11PM EDT | 137.00 | 12.00 | 12.75 | 16.60 | 0.00 | - | 28 | 0 | 252.25% |
| DLTR240419P00138000 | 2024-04-17 2:26PM EDT | 138.00 | 15.95 | 14.00 | 17.55 | 0.00 | - | 43 | 0 | 84.38% |
| DLTR240419P00139000 | 2024-04-17 3:00PM EDT | 139.00 | 13.90 | 15.55 | 18.60 | 0.00 | - | 10 | 0 | 161.13% |
| DLTR240419P00140000 | 2024-04-10 2:52PM EDT | 140.00 | 10.45 | 15.70 | 19.55 | 0.00 | - | 53 | 14 | 277.05% |
| DLTR240419P00145000 | 2024-04-10 2:18PM EDT | 145.00 | 15.55 | 21.00 | 24.55 | 0.00 | - | 12 | 6 | 112.50% |
| DLTR240419P00150000 | 2024-03-15 3:00PM EDT | 150.00 | 22.65 | 23.10 | 26.55 | 0.00 | - | 3 | 0 | 0.00% |
| DLTR240419P00155000 | 2024-03-13 3:53PM EDT | 155.00 | 24.60 | 27.85 | 31.70 | 0.00 | - | 652 | 0 | 0.00% |
| DLTR240419P00160000 | 2024-03-13 2:45PM EDT | 160.00 | 31.02 | 33.20 | 36.50 | 0.00 | - | 54 | 0 | 0.00% |
| DLTR240419P00165000 | 2024-03-13 9:31AM EDT | 165.00 | 34.50 | 33.90 | 37.65 | 0.00 | - | - | 0 | 0.00% |
| DLTR240419P00170000 | 2024-03-13 3:40PM EDT | 170.00 | 41.54 | 43.60 | 46.25 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR240419P00175000 | 2024-03-13 3:40PM EDT | 175.00 | 46.56 | 47.85 | 51.65 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.