Italia markets close in 26 minutes

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
146,18-1,62 (-1,10%)
Al 11:04AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DLTR221202C001250002022-11-18 10:44AM EST125.0039.1021.3021.800.00-1197.27%
DLTR221202C001300002022-11-22 10:39AM EST130.0018.3016.3516.800.00--278.71%
DLTR221202C001370002022-10-20 9:19AM EST137.0010.8027.2528.300.00-24389.97%
DLTR221202C001380002022-11-29 9:50AM EST138.007.108.709.35-7.90-52.67%200559.38%
DLTR221202C001390002022-11-21 1:55PM EST139.0027.607.708.250.00-62353.32%
DLTR221202C001400002022-11-22 11:28AM EST140.0010.806.807.250.00-1293254.79%
DLTR221202C001410002022-11-21 1:32PM EST141.0025.455.906.250.00-62249.51%
DLTR221202C001420002022-11-21 1:23PM EST142.0024.405.105.500.00-63449.05%
DLTR221202C001430002022-11-25 11:15AM EST143.008.404.404.800.00-114248.71%
DLTR221202C001440002022-11-29 9:50AM EST144.002.433.654.05-2.97-55.00%12446.68%
DLTR221202C001450002022-11-29 10:16AM EST145.003.252.963.15-1.14-25.97%362541.38%
DLTR221202C001460002022-11-29 10:45AM EST146.002.552.482.55-0.90-26.09%422340.31%
DLTR221202C001470002022-11-29 10:46AM EST147.002.111.901.98-0.93-30.59%2157038.67%
DLTR221202C001480002022-11-29 10:31AM EST148.001.751.491.65-0.49-21.88%144939.94%
DLTR221202C001490002022-11-29 10:36AM EST149.001.121.171.30-0.83-42.56%1839539.84%
DLTR221202C001500002022-11-29 10:45AM EST150.000.920.840.99-0.65-41.40%5117139.45%
DLTR221202C001525002022-11-29 10:34AM EST152.500.420.380.47-0.24-36.36%5253138.92%
DLTR221202C001550002022-11-29 10:45AM EST155.000.200.160.22-0.10-33.33%3138439.50%
DLTR221202C001575002022-11-29 10:15AM EST157.500.110.070.16-0.08-42.11%614044.34%
DLTR221202C001600002022-11-29 10:23AM EST160.000.050.010.07-0.02-28.57%566444.34%
DLTR221202C001625002022-11-28 9:44AM EST162.500.050.010.160.00-1032852.34%
DLTR221202C001650002022-11-28 11:54AM EST165.000.050.000.07+0.02+66.67%16951.17%
DLTR221202C001675002022-11-28 2:04PM EST167.500.040.000.020.00-214653.13%
DLTR221202C001700002022-11-28 12:37PM EST170.000.030.000.050.00-16062059.38%
DLTR221202C001725002022-11-25 12:34PM EST172.500.020.000.030.00-18560.94%
DLTR221202C001750002022-11-28 1:25PM EST175.000.010.000.020.00-1314862.50%
DLTR221202C001775002022-11-28 9:47AM EST177.500.010.000.040.00-13272.66%
DLTR221202C001800002022-11-28 3:53PM EST180.000.010.000.010.00-91,62667.19%
DLTR221202C001825002022-11-22 9:51AM EST182.500.010.000.020.00-42175.78%
DLTR221202C001850002022-11-23 11:50AM EST185.000.030.000.030.00-1211782.81%
DLTR221202C001875002022-11-22 11:17AM EST187.500.010.000.030.00--487.50%
DLTR221202C001900002022-11-25 12:30PM EST190.000.040.000.030.00-11891.41%
DLTR221202C001925002022-11-22 9:58AM EST192.500.010.000.030.00--695.31%
DLTR221202C001950002022-11-25 11:24AM EST195.000.010.000.040.00-875102.34%
DLTR221202C002000002022-11-23 9:52AM EST200.000.140.000.140.00-819126.95%
DLTR221202C002150002022-11-21 3:20PM EST215.000.150.000.000.00-111050.00%
DLTR221202C002200002022-11-22 10:25AM EST220.000.020.000.010.00-66180125.00%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DLTR221202P000800002022-11-22 9:51AM EST80.000.070.000.140.00--6238.28%
DLTR221202P000950002022-11-22 9:30AM EST95.000.010.000.140.00-111175.78%
DLTR221202P001000002022-11-21 3:56PM EST100.000.080.000.140.00--3157.03%
DLTR221202P001050002022-11-21 3:03PM EST105.000.050.000.140.00-1111138.67%
DLTR221202P001100002022-11-22 9:58AM EST110.000.010.000.140.00-5055121.09%
DLTR221202P001150002022-11-22 11:54AM EST115.000.030.000.140.00-54104.30%
DLTR221202P001200002022-11-23 2:23PM EST120.000.010.000.140.00--1787.89%
DLTR221202P001240002022-11-22 10:18AM EST124.000.110.000.030.00-1161.72%
DLTR221202P001250002022-11-29 10:34AM EST125.000.030.010.03+0.02+200.00%13960.94%
DLTR221202P001260002022-11-29 9:50AM EST126.000.090.000.09-0.50-84.75%1164.45%
DLTR221202P001270002022-11-22 2:10PM EST127.000.100.000.060.00-111158.20%
DLTR221202P001280002022-11-28 9:30AM EST128.000.030.010.160.00-11164.45%
DLTR221202P001290002022-11-28 9:35AM EST129.000.090.010.060.00-1853.52%
DLTR221202P001300002022-11-29 10:38AM EST130.000.050.020.07-0.03-37.50%55952.73%
DLTR221202P001310002022-11-28 10:05AM EST131.000.050.010.090.00-303950.39%
DLTR221202P001320002022-11-25 9:52AM EST132.000.070.010.130.00-4950.00%
DLTR221202P001330002022-11-25 9:32AM EST133.000.090.010.220.00-21950.98%
DLTR221202P001340002022-11-22 12:09PM EST134.000.240.050.220.00-1854.49%
DLTR221202P001350002022-11-29 9:51AM EST135.000.140.080.19+0.02+16.67%25049.12%
DLTR221202P001360002022-11-29 10:11AM EST136.000.150.110.17-0.05-25.00%21344.43%
DLTR221202P001370002022-11-29 9:44AM EST137.000.270.150.20+0.16+145.45%11442.38%
DLTR221202P001380002022-11-29 10:18AM EST138.000.220.190.26+0.02+10.00%412441.26%
DLTR221202P001390002022-11-29 9:55AM EST139.000.490.240.33+0.31+172.22%54139.89%
DLTR221202P001400002022-11-29 9:35AM EST140.000.400.350.40+0.19+90.48%530837.94%
DLTR221202P001410002022-11-29 9:46AM EST141.000.850.480.54+0.51+150.00%136137.35%
DLTR221202P001420002022-11-29 10:04AM EST142.000.900.610.72+0.46+104.55%165736.72%
DLTR221202P001430002022-11-29 10:46AM EST143.000.830.850.97+0.21+33.87%135236.52%
DLTR221202P001440002022-11-29 10:32AM EST144.001.131.121.21+0.36+46.75%947935.06%
DLTR221202P001450002022-11-29 10:34AM EST145.001.501.421.54+0.50+50.00%24018934.16%
DLTR221202P001460002022-11-29 10:48AM EST146.001.931.851.93+0.68+54.40%1357133.11%
DLTR221202P001470002022-11-29 10:34AM EST147.002.392.362.37+0.73+43.98%416031.57%
DLTR221202P001480002022-11-29 10:33AM EST148.002.882.823.05+0.84+41.18%1713932.72%
DLTR221202P001490002022-11-29 9:51AM EST149.004.753.453.70+2.11+79.92%315032.11%
DLTR221202P001500002022-11-29 10:45AM EST150.004.204.004.35+0.80+23.53%4157829.83%
DLTR221202P001525002022-11-29 10:15AM EST152.506.446.106.50+1.39+27.52%2311929.49%
DLTR221202P001550002022-11-29 9:53AM EST155.0010.478.358.70+3.22+44.41%6820.00%
DLTR221202P001575002022-11-29 9:39AM EST157.5011.9610.8511.25+3.91+48.57%31730.00%
DLTR221202P001600002022-11-29 9:52AM EST160.0015.4913.1013.80+5.19+50.39%2970.00%
DLTR221202P001625002022-11-29 9:41AM EST162.5017.0515.5516.20+4.50+35.86%21260.00%
DLTR221202P001650002022-11-23 10:31AM EST165.0014.2218.0018.750.00-270.00%
DLTR221202P001675002022-11-28 10:23AM EST167.5017.6520.5521.250.00-1790.00%
DLTR221202P001700002022-11-23 11:12AM EST170.0018.6023.0023.650.00-300.00%
DLTR221202P001725002022-11-21 2:12PM EST172.5012.0025.6526.200.00-410.00%
DLTR221202P001775002022-11-22 9:35AM EST177.5023.4530.4031.350.00--275.78%
DLTR221202P001800002022-11-23 9:53AM EST180.0029.2032.9033.800.00--00.00%
DLTR221202P001850002022-11-21 2:53PM EST185.0021.5437.9038.800.00--00.00%
DLTR221202P001875002022-11-22 9:36AM EST187.5034.7540.5041.300.00--90.00%