Deutsche Märkte öffnen in 4 Stunden 15 Minuten
Nikkei 225
38.299,59 -535,51 (-1,38%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.460,65 -833,27 (-1,41%) CMC Crypto 200
1.300,61 -64,51 (-4,72%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240510C00080000 | 2024-04-30 11:48AM EDT | 80.00 | 37.89 | 39.95 | 43.75 | 0.00 | - | - | 1 | 232.42% |
| DLTR240510C00112000 | 2024-04-30 10:32AM EDT | 112.00 | 6.55 | 7.90 | 11.65 | 0.00 | - | - | 2 | 53.91% |
| DLTR240510C00113000 | 2024-04-30 10:32AM EDT | 113.00 | 5.70 | 7.75 | 10.20 | 0.00 | - | - | 4 | 62.79% |
| DLTR240510C00115000 | 2024-05-02 12:38PM EDT | 115.00 | 5.15 | 5.00 | 8.90 | 0.00 | - | - | 8 | 50.29% |
| DLTR240510C00116000 | 2024-05-01 9:58AM EDT | 116.00 | 3.60 | 4.65 | 7.25 | 0.00 | - | - | 7 | 87.35% |
| DLTR240510C00117000 | 2024-05-07 9:39AM EDT | 117.00 | 3.80 | 4.65 | 6.30 | -0.70 | -15.56% | 9 | 88 | 57.23% |
| DLTR240510C00118000 | 2024-05-07 10:35AM EDT | 118.00 | 4.27 | 3.40 | 4.05 | +1.57 | +58.15% | 9 | 110 | 36.52% |
| DLTR240510C00119000 | 2024-05-06 3:58PM EDT | 119.00 | 2.05 | 2.92 | 3.45 | 0.00 | - | 248 | 181 | 41.60% |
| DLTR240510C00120000 | 2024-05-07 3:15PM EDT | 120.00 | 2.59 | 2.21 | 2.39 | +1.17 | +82.39% | 25 | 231 | 32.03% |
| DLTR240510C00121000 | 2024-05-07 3:24PM EDT | 121.00 | 1.68 | 1.59 | 1.66 | +0.76 | +82.61% | 140 | 91 | 29.59% |
| DLTR240510C00122000 | 2024-05-07 3:46PM EDT | 122.00 | 1.18 | 1.04 | 1.14 | +0.77 | +187.80% | 249 | 305 | 29.44% |
| DLTR240510C00123000 | 2024-05-07 2:58PM EDT | 123.00 | 0.85 | 0.64 | 0.69 | +0.60 | +240.00% | 730 | 156 | 28.13% |
| DLTR240510C00124000 | 2024-05-07 3:49PM EDT | 124.00 | 0.41 | 0.35 | 0.41 | +0.26 | +173.33% | 74 | 96 | 27.98% |
| DLTR240510C00125000 | 2024-05-07 3:15PM EDT | 125.00 | 0.23 | 0.19 | 0.24 | +0.13 | +130.00% | 119 | 545 | 28.37% |
| DLTR240510C00126000 | 2024-05-07 3:54PM EDT | 126.00 | 0.10 | 0.09 | 0.14 | +0.06 | +150.00% | 58 | 35 | 29.10% |
| DLTR240510C00127000 | 2024-05-07 1:15PM EDT | 127.00 | 0.10 | 0.04 | 0.09 | +0.07 | +233.33% | 4 | 70 | 30.47% |
| DLTR240510C00128000 | 2024-05-06 10:45AM EDT | 128.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 4 | 24 | 31.06% |
| DLTR240510C00129000 | 2024-05-03 3:40PM EDT | 129.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 22 | 34.96% |
| DLTR240510C00130000 | 2024-05-06 10:21AM EDT | 130.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 500 | 519 | 37.11% |
| DLTR240510C00131000 | 2024-05-03 9:45AM EDT | 131.00 | 0.02 | 0.00 | 0.18 | -0.01 | -33.33% | 1 | 9 | 54.20% |
| DLTR240510C00132000 | 2024-04-30 9:30AM EDT | 132.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 90 | 51.76% |
| DLTR240510C00133000 | 2024-04-18 1:11PM EDT | 133.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 9 | 10 | 80.52% |
| DLTR240510C00134000 | 2024-04-29 9:32AM EDT | 134.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 158 | 52.73% |
| DLTR240510C00135000 | 2024-04-30 10:52AM EDT | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 52.34% |
| DLTR240510C00136000 | 2024-04-23 3:21PM EDT | 136.00 | 0.06 | 0.00 | 0.77 | 0.00 | - | 1 | 29 | 88.28% |
| DLTR240510C00137000 | 2024-04-19 12:21PM EDT | 137.00 | 0.11 | 0.00 | 0.79 | 0.00 | - | 6 | 29 | 93.16% |
| DLTR240510C00138000 | 2024-05-03 1:17PM EDT | 138.00 | 0.04 | 0.00 | 1.02 | 0.00 | - | 3 | 4 | 103.71% |
| DLTR240510C00139000 | 2024-04-29 3:28PM EDT | 139.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 4 | 4 | 113.97% |
| DLTR240510C00140000 | 2024-05-06 2:58PM EDT | 140.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 292 | 82 | 118.26% |
| DLTR240510C00141000 | 2024-04-10 9:51AM EDT | 141.00 | 0.38 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 122.56% |
| DLTR240510C00142000 | 2024-04-16 2:02PM EDT | 142.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 4 | 126.76% |
| DLTR240510C00144000 | 2024-04-16 2:02PM EDT | 144.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 5 | 119.92% |
| DLTR240510C00145000 | 2024-04-22 12:45PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 123.63% |
| DLTR240510C00150000 | 2024-04-03 2:16PM EDT | 150.00 | 0.38 | 0.00 | 1.27 | 0.00 | - | 6 | 7 | 158.98% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240510P00105000 | 2024-05-01 2:53PM EDT | 105.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 11 | 23 | 73.44% |
| DLTR240510P00107000 | 2024-05-01 10:09AM EDT | 107.00 | 0.13 | 0.01 | 1.00 | 0.00 | - | - | 1 | 108.59% |
| DLTR240510P00108000 | 2024-04-29 10:19AM EDT | 108.00 | 0.23 | 0.01 | 0.07 | 0.00 | - | 1 | 8 | 62.11% |
| DLTR240510P00109000 | 2024-05-01 12:13PM EDT | 109.00 | 0.15 | 0.02 | 0.05 | 0.00 | - | - | 4 | 57.03% |
| DLTR240510P00110000 | 2024-05-07 9:41AM EDT | 110.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 5 | 510 | 51.56% |
| DLTR240510P00111000 | 2024-05-02 2:13PM EDT | 111.00 | 0.11 | 0.02 | 0.05 | 0.00 | - | - | 18 | 51.56% |
| DLTR240510P00112000 | 2024-05-07 2:58PM EDT | 112.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 4 | 20 | 48.63% |
| DLTR240510P00113000 | 2024-05-06 3:43PM EDT | 113.00 | 0.09 | 0.02 | 0.06 | 0.00 | - | 97 | 144 | 44.14% |
| DLTR240510P00114000 | 2024-05-06 12:14PM EDT | 114.00 | 0.13 | 0.02 | 0.05 | 0.00 | - | 42 | 81 | 38.67% |
| DLTR240510P00115000 | 2024-05-07 2:36PM EDT | 115.00 | 0.05 | 0.03 | 0.10 | -0.16 | -76.19% | 7 | 543 | 39.06% |
| DLTR240510P00116000 | 2024-05-07 2:36PM EDT | 116.00 | 0.07 | 0.06 | 0.09 | -0.29 | -80.56% | 14 | 74 | 33.59% |
| DLTR240510P00117000 | 2024-05-07 3:09PM EDT | 117.00 | 0.09 | 0.09 | 0.12 | -0.38 | -80.85% | 22 | 68 | 30.66% |
| DLTR240510P00118000 | 2024-05-07 2:11PM EDT | 118.00 | 0.19 | 0.17 | 0.20 | -0.36 | -65.45% | 22 | 147 | 29.49% |
| DLTR240510P00119000 | 2024-05-07 3:58PM EDT | 119.00 | 0.32 | 0.30 | 0.35 | -0.52 | -61.90% | 56 | 209 | 28.96% |
| DLTR240510P00120000 | 2024-05-07 3:09PM EDT | 120.00 | 0.47 | 0.52 | 0.58 | -0.77 | -62.10% | 21 | 152 | 28.37% |
| DLTR240510P00121000 | 2024-05-07 3:55PM EDT | 121.00 | 0.80 | 0.84 | 0.90 | -1.06 | -56.99% | 127 | 3,527 | 27.49% |
| DLTR240510P00122000 | 2024-05-07 3:15PM EDT | 122.00 | 1.21 | 1.27 | 1.37 | -1.29 | -51.60% | 208 | 127 | 27.20% |
| DLTR240510P00123000 | 2024-05-07 3:23PM EDT | 123.00 | 1.83 | 1.85 | 1.98 | -1.67 | -47.71% | 24 | 23 | 27.10% |
| DLTR240510P00124000 | 2024-05-07 3:15PM EDT | 124.00 | 2.36 | 2.37 | 2.76 | -2.79 | -54.17% | 1 | 27 | 28.57% |
| DLTR240510P00125000 | 2024-05-03 3:52PM EDT | 125.00 | 3.93 | 2.50 | 3.60 | 0.00 | - | 10 | 37 | 29.49% |
| DLTR240510P00126000 | 2024-04-17 10:31AM EDT | 126.00 | 4.30 | 3.05 | 5.00 | 0.00 | - | - | 21 | 48.83% |
| DLTR240510P00127000 | 2024-05-07 3:04PM EDT | 127.00 | 4.86 | 3.90 | 6.50 | -3.16 | -39.40% | 3 | 8 | 69.87% |
| DLTR240510P00128000 | 2024-05-07 12:16PM EDT | 128.00 | 5.95 | 4.90 | 7.45 | -2.45 | -29.17% | 1 | 1 | 75.00% |
| DLTR240510P00129000 | 2024-04-12 12:35PM EDT | 129.00 | 4.35 | 5.30 | 9.25 | 0.00 | - | 21 | 0 | 103.86% |
| DLTR240510P00130000 | 2024-05-01 3:21PM EDT | 130.00 | 9.15 | 6.40 | 10.15 | 0.00 | - | 41 | 11 | 107.72% |
| DLTR240510P00132000 | 2024-04-22 3:02PM EDT | 132.00 | 10.49 | 8.90 | 12.20 | 0.00 | - | 5 | 0 | 61.13% |
| DLTR240510P00133000 | 2024-04-30 10:53AM EDT | 133.00 | 15.03 | 9.20 | 13.10 | 0.00 | - | 2 | 2 | 124.85% |
| DLTR240510P00134000 | 2024-04-25 10:21AM EDT | 134.00 | 12.68 | 10.25 | 14.20 | 0.00 | - | 1 | 1 | 133.69% |
| DLTR240510P00135000 | 2024-04-24 2:49PM EDT | 135.00 | 14.30 | 11.45 | 15.05 | 0.00 | - | 20 | 0 | 134.86% |
| DLTR240510P00136000 | 2024-04-12 9:41AM EDT | 136.00 | 7.45 | 12.30 | 16.30 | 0.00 | - | 1 | 1 | 148.14% |
| DLTR240510P00137000 | 2024-04-10 10:32AM EDT | 137.00 | 10.45 | 14.05 | 17.25 | 0.00 | - | - | 0 | 88.67% |
| DLTR240510P00142000 | 2024-04-23 3:36PM EDT | 142.00 | 19.90 | 18.40 | 22.05 | 0.00 | - | 2 | 1 | 171.48% |
