Italia markets closed

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
128,49+0,19 (+0,15%)
Alla chiusura: 04:00PM EST
127,50 -0,99 (-0,77%)
Dopo ore: 04:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper4 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DLTR220204C000950002022-01-27 11:04AM EST95.0035.6432.4534.400.00-28157.47%
DLTR220204C001100002022-01-05 9:52AM EST110.0031.0616.7520.500.00--161.43%
DLTR220204C001150002021-12-31 12:49PM EST115.0027.4512.6514.700.00-502582.23%
DLTR220204C001220002022-01-28 2:48PM EST122.006.307.257.60-3.50-35.71%1949.41%
DLTR220204C001230002022-01-28 3:06PM EST123.005.956.356.90-2.75-31.61%6150.24%
DLTR220204C001240002022-01-28 10:05AM EST124.004.755.605.95-1.60-25.20%1746.17%
DLTR220204C001250002022-01-28 3:33PM EST125.004.604.855.15-0.80-14.81%43244.24%
DLTR220204C001260002022-01-28 10:25AM EST126.003.654.104.45-3.40-48.23%21343.31%
DLTR220204C001270002022-01-28 3:30PM EST127.003.163.503.75-1.74-35.51%11241.75%
DLTR220204C001280002022-01-28 3:29PM EST128.002.592.843.15-2.11-44.89%332340.92%
DLTR220204C001290002022-01-28 3:40PM EST129.002.232.342.61-1.10-33.03%161940.19%
DLTR220204C001300002022-01-28 2:52PM EST130.001.571.822.12-1.41-47.32%76639.36%
DLTR220204C001310002022-01-28 3:40PM EST131.001.431.501.72-0.63-30.58%35339.04%
DLTR220204C001320002022-01-28 3:54PM EST132.001.271.171.37-0.83-39.52%895038.62%
DLTR220204C001330002022-01-28 3:01PM EST133.000.860.861.10-0.75-46.58%177438.70%
DLTR220204C001340002022-01-28 3:57PM EST134.000.750.660.87-0.75-50.00%184838.70%
DLTR220204C001350002022-01-28 2:00PM EST135.000.550.530.78-0.74-57.36%101540.75%
DLTR220204C001360002022-01-28 2:35PM EST136.000.370.360.83-0.73-66.36%21545.41%
DLTR220204C001370002022-01-28 10:27AM EST137.000.480.240.57-0.15-23.81%31043.07%
DLTR220204C001380002022-01-28 3:17PM EST138.000.270.210.49-1.12-80.58%1163644.24%
DLTR220204C001390002022-01-28 1:54PM EST139.000.210.190.44-0.80-79.21%4745.85%
DLTR220204C001400002022-01-28 1:54PM EST140.000.170.150.33-0.83-83.00%241845.26%
DLTR220204C001410002022-01-28 1:54PM EST141.000.140.020.27-0.12-46.15%43845.80%
DLTR220204C001420002022-01-28 1:54PM EST142.000.120.080.25-0.30-71.43%52147.56%
DLTR220204C001430002022-01-21 9:41AM EST143.000.320.070.120.00-22143.26%
DLTR220204C001440002022-01-11 11:54AM EST144.001.740.040.120.00-2445.51%
DLTR220204C001450002022-01-27 1:50PM EST145.000.140.030.120.00-101847.75%
DLTR220204C001460002022-01-18 11:21AM EST146.000.320.030.120.00-1950.00%
DLTR220204C001470002022-01-10 10:46AM EST147.001.150.030.190.00-5551.37%
DLTR220204C001480002022-01-27 12:06PM EST148.000.280.020.360.00-21358.89%
DLTR220204C001490002022-01-05 12:15PM EST149.002.490.010.210.00-2355.47%
DLTR220204C001500002022-01-26 11:21AM EST150.000.140.010.100.00-21251.95%
DLTR220204C001550002022-01-06 9:41AM EST155.000.750.000.120.00--261.72%
DLTR220204C001600002022-01-26 10:21AM EST160.000.050.000.030.00-1260.16%
DLTR220204C001650002022-01-24 1:12PM EST165.000.090.000.120.00--1478.91%
DLTR220204C001750002022-01-26 3:12PM EST175.000.050.010.310.00-111108.01%
DLTR220204C001900002022-01-27 9:57AM EST190.000.030.010.040.00-2128104.69%
Opzioni Putper4 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DLTR220204P000950002022-01-28 3:54PM EST95.000.060.040.06-0.05-45.45%8796194.14%
DLTR220204P001000002022-01-25 12:54PM EST100.000.190.060.260.00-5694.73%
DLTR220204P001050002022-01-28 3:49PM EST105.000.240.120.33-0.16-40.00%1183.98%
DLTR220204P001100002022-01-28 11:21AM EST110.000.320.190.40-0.12-27.27%3971.58%
DLTR220204P001150002022-01-28 3:49PM EST115.000.370.360.50-0.24-39.34%1311560.16%
DLTR220204P001190002022-01-28 2:42PM EST119.000.780.500.80-0.34-30.36%22251.90%
DLTR220204P001200002022-01-28 3:49PM EST120.000.790.650.75-0.23-22.55%72150.39%
DLTR220204P001210002022-01-26 11:20AM EST121.001.100.700.920.00-1250.00%
DLTR220204P001220002022-01-28 1:30PM EST122.001.160.901.04-0.02-1.69%16448.07%
DLTR220204P001230002022-01-26 3:21PM EST123.001.800.881.190.00-3446.34%
DLTR220204P001240002022-01-28 3:33PM EST124.001.441.191.41+0.09+6.67%8845.31%
DLTR220204P001250002022-01-28 1:10PM EST125.001.671.361.61+0.12+7.74%4311343.46%
DLTR220204P001260002022-01-28 2:13PM EST126.001.961.701.91-0.70-26.32%242742.55%
DLTR220204P001270002022-01-28 3:49PM EST127.002.192.022.27+0.43+24.43%914741.90%
DLTR220204P001280002022-01-28 3:10PM EST128.002.902.412.67-0.10-3.33%684841.07%
DLTR220204P001290002022-01-28 3:00PM EST129.003.402.863.15-0.15-4.23%54240.60%
DLTR220204P001300002022-01-27 10:46AM EST130.003.363.403.700.00-1840.38%
DLTR220204P001310002022-01-28 3:09PM EST131.004.604.004.25+0.20+4.55%51639.33%
DLTR220204P001320002022-01-27 10:55AM EST132.006.454.655.05+1.75+37.23%13641.31%
DLTR220204P001330002022-01-28 12:12PM EST133.006.205.355.80+0.70+12.73%21641.90%
DLTR220204P001340002022-01-18 10:04AM EST134.007.466.156.550.00-11141.82%
DLTR220204P001350002022-01-28 3:30PM EST135.007.156.857.60-0.65-8.33%181646.70%
DLTR220204P001360002022-01-28 3:30PM EST136.008.627.809.30+1.87+27.70%3363.04%
DLTR220204P001370002022-01-27 2:02PM EST137.008.258.659.650.00-3755.27%
DLTR220204P001380002022-01-25 11:20AM EST138.008.959.2011.300.00-1750.39%
DLTR220204P001390002022-01-25 3:52PM EST139.008.109.1012.600.00-3380.18%
DLTR220204P001400002022-01-28 10:18AM EST140.0013.9010.7513.20+2.76+24.78%5876.76%
DLTR220204P001410002022-01-03 3:59PM EST141.004.2510.8514.600.00-1287.74%
DLTR220204P001420002022-01-25 10:27AM EST142.0012.5012.1015.450.00--188.62%
DLTR220204P001430002022-01-21 11:57AM EST143.0015.8912.9016.450.00-1492.14%
DLTR220204P001440002022-01-18 2:10PM EST144.0015.8314.3517.300.00-3255.37%
DLTR220204P001450002022-01-21 1:38PM EST145.0018.1014.9518.350.00-4297.02%
DLTR220204P001460002022-01-25 11:42AM EST146.0016.4016.3519.400.00--062.45%
DLTR220204P001470002022-01-07 10:49AM EST147.007.5016.6520.500.00-12106.59%
DLTR220204P001850002022-01-24 9:31AM EST185.0058.7054.7058.450.00--2110.16%