Deutsche Märkte öffnen in 7 Stunden 37 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.253,62 +1.233,02 (+2,28%) CMC Crypto 200
1.278,40 +7,66 (+0,60%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240503C00100000 | 2024-04-01 9:39AM EDT | 100.00 | 36.45 | 16.85 | 19.85 | 0.00 | - | 5 | 2 | 118.75% |
| DLTR240503C00112000 | 2024-04-22 11:01AM EDT | 112.00 | 10.55 | 5.95 | 9.80 | 0.00 | - | - | 1 | 54.69% |
| DLTR240503C00114000 | 2024-04-29 10:34AM EDT | 114.00 | 4.70 | 4.00 | 7.75 | 0.00 | - | 2 | 2 | 123.14% |
| DLTR240503C00117000 | 2024-05-01 2:39PM EDT | 117.00 | 2.55 | 1.96 | 3.95 | 0.00 | - | 30 | 58 | 65.72% |
| DLTR240503C00118000 | 2024-05-02 3:54PM EDT | 118.00 | 2.10 | 1.72 | 2.24 | -0.46 | -17.97% | 32 | 321 | 32.32% |
| DLTR240503C00119000 | 2024-05-02 3:26PM EDT | 119.00 | 1.54 | 1.13 | 1.36 | +0.01 | +0.65% | 33 | 203 | 26.03% |
| DLTR240503C00120000 | 2024-05-02 3:31PM EDT | 120.00 | 0.78 | 0.60 | 0.72 | +0.28 | +56.00% | 74 | 211 | 23.29% |
| DLTR240503C00121000 | 2024-05-02 3:41PM EDT | 121.00 | 0.40 | 0.28 | 0.36 | -0.11 | -21.57% | 260 | 112 | 23.39% |
| DLTR240503C00122000 | 2024-05-02 3:58PM EDT | 122.00 | 0.13 | 0.11 | 0.16 | -0.30 | -69.77% | 169 | 79 | 23.63% |
| DLTR240503C00123000 | 2024-05-02 3:55PM EDT | 123.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 34 | 251 | 23.63% |
| DLTR240503C00124000 | 2024-05-01 3:05PM EDT | 124.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 1 | 156 | 25.39% |
| DLTR240503C00125000 | 2024-05-01 1:38PM EDT | 125.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 182 | 30.27% |
| DLTR240503C00126000 | 2024-05-01 10:22AM EDT | 126.00 | 0.02 | 0.00 | 0.63 | 0.00 | - | 1 | 225 | 58.40% |
| DLTR240503C00127000 | 2024-05-01 2:52PM EDT | 127.00 | 0.01 | 0.00 | 0.76 | 0.00 | - | 4 | 93 | 68.26% |
| DLTR240503C00128000 | 2024-05-01 2:09PM EDT | 128.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 34 | 41.41% |
| DLTR240503C00129000 | 2024-04-29 11:14AM EDT | 129.00 | 0.03 | 0.01 | 1.27 | 0.00 | - | 15 | 51 | 94.24% |
| DLTR240503C00130000 | 2024-05-02 2:16PM EDT | 130.00 | 0.04 | 0.00 | 0.21 | +0.01 | +33.33% | 4 | 40 | 64.45% |
| DLTR240503C00131000 | 2024-04-30 2:26PM EDT | 131.00 | 0.25 | 0.00 | 1.27 | 0.00 | - | 1 | 8 | 106.74% |
| DLTR240503C00132000 | 2024-04-29 9:45AM EDT | 132.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 89 | 112.89% |
| DLTR240503C00133000 | 2024-04-29 10:14AM EDT | 133.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 4 | 68 | 83.98% |
| DLTR240503C00134000 | 2024-04-26 12:15PM EDT | 134.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 4 | 28 | 124.41% |
| DLTR240503C00135000 | 2024-04-22 11:00AM EDT | 135.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 3 | 130 | 130.47% |
| DLTR240503C00136000 | 2024-04-17 2:23PM EDT | 136.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 2 | 83 | 136.04% |
| DLTR240503C00137000 | 2024-04-15 2:09PM EDT | 137.00 | 0.32 | 0.00 | 1.27 | 0.00 | - | 2 | 8 | 141.60% |
| DLTR240503C00138000 | 2024-04-22 11:50AM EDT | 138.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 129.10% |
| DLTR240503C00139000 | 2024-04-15 2:09PM EDT | 139.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 133.98% |
| DLTR240503C00140000 | 2024-04-02 9:30AM EDT | 140.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DLTR240503C00141000 | 2024-04-01 2:27PM EDT | 141.00 | 2.00 | 0.00 | 0.01 | 0.00 | - | 2 | 42 | 78.13% |
| DLTR240503C00142000 | 2024-04-09 1:58PM EDT | 142.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 148.44% |
| DLTR240503C00144000 | 2024-04-15 1:28PM EDT | 144.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 157.62% |
| DLTR240503C00145000 | 2024-04-11 10:44AM EDT | 145.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 162.30% |
| DLTR240503C00150000 | 2024-04-09 10:45AM EDT | 150.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 4 | 153 | 205.47% |
| DLTR240503C00152500 | 2024-03-28 10:04AM EDT | 152.50 | 0.27 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 155.47% |
| DLTR240503C00155000 | 2024-04-01 10:36AM EDT | 155.00 | 0.18 | 0.00 | 0.70 | 0.00 | - | - | 1 | 201.95% |
| DLTR240503C00165000 | 2024-04-01 11:18AM EDT | 165.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | - | 1 | 226.17% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240503P00104000 | 2024-04-29 11:11AM EDT | 104.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 68.75% |
| DLTR240503P00105000 | 2024-04-29 12:52PM EDT | 105.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 11 | 21 | 73.44% |
| DLTR240503P00108000 | 2024-04-29 1:38PM EDT | 108.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 60.94% |
| DLTR240503P00110000 | 2024-05-01 2:45PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 77 | 53.13% |
| DLTR240503P00111000 | 2024-05-01 12:29PM EDT | 111.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 170 | 51.95% |
| DLTR240503P00112000 | 2024-05-02 9:32AM EDT | 112.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 5 | 39 | 46.88% |
| DLTR240503P00113000 | 2024-05-01 2:23PM EDT | 113.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 18 | 174 | 41.41% |
| DLTR240503P00114000 | 2024-05-02 3:05PM EDT | 114.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 24 | 265 | 37.70% |
| DLTR240503P00115000 | 2024-05-02 2:05PM EDT | 115.00 | 0.03 | 0.02 | 0.06 | -0.05 | -62.50% | 22 | 83 | 33.40% |
| DLTR240503P00117000 | 2024-05-02 1:13PM EDT | 117.00 | 0.08 | 0.08 | 0.14 | -0.34 | -80.95% | 50 | 427 | 27.05% |
| DLTR240503P00118000 | 2024-05-02 2:21PM EDT | 118.00 | 0.18 | 0.18 | 0.26 | -0.21 | -53.85% | 30 | 181 | 25.00% |
| DLTR240503P00119000 | 2024-05-02 11:36AM EDT | 119.00 | 0.66 | 0.42 | 0.51 | -0.24 | -26.67% | 31 | 541 | 23.93% |
| DLTR240503P00120000 | 2024-05-02 11:36AM EDT | 120.00 | 1.16 | 0.84 | 0.94 | -0.62 | -34.83% | 26 | 126 | 23.34% |
| DLTR240503P00121000 | 2024-05-01 12:28PM EDT | 121.00 | 2.32 | 1.47 | 1.61 | 0.00 | - | 6 | 204 | 24.41% |
| DLTR240503P00122000 | 2024-05-01 12:20PM EDT | 122.00 | 3.37 | 2.00 | 2.63 | 0.00 | - | 3,172 | 2,981 | 33.89% |
| DLTR240503P00123000 | 2024-04-30 3:13PM EDT | 123.00 | 4.30 | 1.39 | 4.95 | 0.00 | - | 72 | 137 | 85.84% |
| DLTR240503P00124000 | 2024-05-01 1:36PM EDT | 124.00 | 4.56 | 2.29 | 6.10 | 0.00 | - | 2 | 30 | 100.15% |
| DLTR240503P00125000 | 2024-05-01 12:22PM EDT | 125.00 | 6.15 | 3.30 | 6.95 | 0.00 | - | 1 | 62 | 104.64% |
| DLTR240503P00126000 | 2024-05-01 3:21PM EDT | 126.00 | 5.72 | 4.40 | 8.05 | 0.00 | - | 67 | 18 | 116.70% |
| DLTR240503P00127000 | 2024-05-01 3:39PM EDT | 127.00 | 6.05 | 5.45 | 9.00 | 0.00 | - | 18 | 5 | 123.54% |
| DLTR240503P00128000 | 2024-04-30 2:46PM EDT | 128.00 | 9.45 | 6.25 | 10.05 | 0.00 | - | 7 | 4 | 133.40% |
| DLTR240503P00129000 | 2024-05-01 3:49PM EDT | 129.00 | 7.95 | 7.30 | 11.05 | 0.00 | - | 13 | 3 | 141.36% |
| DLTR240503P00130000 | 2024-05-02 10:46AM EDT | 130.00 | 11.07 | 8.40 | 12.05 | -1.06 | -8.74% | 2 | 2 | 149.12% |
| DLTR240503P00131000 | 2024-05-01 3:39PM EDT | 131.00 | 10.99 | 9.50 | 12.85 | 0.00 | - | 26 | 7 | 149.22% |
| DLTR240503P00132000 | 2024-04-09 2:49PM EDT | 132.00 | 5.45 | 10.35 | 14.00 | 0.00 | - | 1,400 | 0 | 162.06% |
| DLTR240503P00133000 | 2024-04-24 2:21PM EDT | 133.00 | 11.95 | 11.25 | 15.05 | 0.00 | - | 15 | 6 | 171.09% |
| DLTR240503P00134000 | 2024-04-24 2:21PM EDT | 134.00 | 13.45 | 12.40 | 15.95 | 0.00 | - | 22 | 6 | 174.17% |
| DLTR240503P00136000 | 2024-04-30 2:26PM EDT | 136.00 | 16.86 | 14.30 | 18.00 | 0.00 | - | 2 | 1 | 189.55% |
| DLTR240503P00137000 | 2024-05-01 3:47PM EDT | 137.00 | 16.30 | 15.35 | 19.05 | 0.00 | - | 3 | 1 | 198.14% |
| DLTR240503P00140000 | 2024-04-29 3:35PM EDT | 140.00 | 21.80 | 18.30 | 22.00 | 0.00 | - | 2 | 0 | 215.04% |
| DLTR240503P00160000 | 2024-04-08 11:46AM EDT | 160.00 | 30.67 | 38.25 | 42.00 | 0.00 | - | - | 0 | 321.58% |
