Deutsche Märkte schließen in 1 Stunde 6 Minute
DAX
18.693,14 -75,82 (-0,40%) Euro Stoxx 50
5.040,38 -33,96 (-0,67%) Dow Jones 30
39.864,10 +57,33 (+0,14%) Gold
2.434,10 -4,40 (-0,18%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
65.024,04 +3.350,52 (+5,43%)
Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:24AM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240524C00111000 | 2024-05-20 2:34PM EDT | 111.00 | 3.70 | 4.70 | 5.10 | 0.00 | - | 11 | 12 | 54.59% |
| DLTR240524C00115000 | 2024-05-21 9:57AM EDT | 115.00 | 2.12 | 1.87 | 2.07 | +1.03 | +94.50% | 12 | 118 | 42.48% |
| DLTR240524C00116000 | 2024-05-21 10:06AM EDT | 116.00 | 1.40 | 1.39 | 1.57 | +0.63 | +81.82% | 256 | 129 | 41.55% |
| DLTR240524C00117000 | 2024-05-21 10:06AM EDT | 117.00 | 1.15 | 1.04 | 1.15 | +0.57 | +98.28% | 123 | 98 | 40.67% |
| DLTR240524C00118000 | 2024-05-21 10:00AM EDT | 118.00 | 0.84 | 0.76 | 0.87 | +0.45 | +115.38% | 139 | 890 | 41.26% |
| DLTR240524C00119000 | 2024-05-21 9:49AM EDT | 119.00 | 0.78 | 0.51 | 0.67 | +0.46 | +143.75% | 124 | 813 | 42.38% |
| DLTR240524C00120000 | 2024-05-21 10:01AM EDT | 120.00 | 0.43 | 0.35 | 0.43 | +0.23 | +115.00% | 105 | 1,025 | 40.77% |
| DLTR240524C00121000 | 2024-05-21 10:01AM EDT | 121.00 | 0.29 | 0.27 | 0.32 | +0.15 | +107.14% | 24 | 578 | 41.80% |
| DLTR240524C00122000 | 2024-05-21 9:51AM EDT | 122.00 | 0.26 | 0.15 | 0.23 | +0.12 | +85.71% | 3 | 440 | 42.38% |
| DLTR240524C00123000 | 2024-05-20 3:13PM EDT | 123.00 | 0.09 | 0.12 | 0.17 | 0.00 | - | 424 | 379 | 43.36% |
| DLTR240524C00124000 | 2024-05-20 3:45PM EDT | 124.00 | 0.15 | 0.08 | 0.14 | +0.09 | +300.00% | 1 | 143 | 45.41% |
| DLTR240524C00125000 | 2024-05-20 3:50PM EDT | 125.00 | 0.11 | 0.03 | 0.31 | +0.04 | +57.14% | 3 | 395 | 51.17% |
| DLTR240524C00126000 | 2024-05-20 11:11AM EDT | 126.00 | 0.09 | 0.02 | 0.14 | 0.00 | - | 4 | 451 | 52.83% |
| DLTR240524C00127000 | 2024-05-21 9:33AM EDT | 127.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 15 | 475 | 55.66% |
| DLTR240524C00128000 | 2024-05-20 11:21AM EDT | 128.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 2 | 66 | 52.34% |
| DLTR240524C00129000 | 2024-05-20 11:11AM EDT | 129.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 64 | 53.91% |
| DLTR240524C00130000 | 2024-05-20 1:55PM EDT | 130.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 79 | 98 | 57.03% |
| DLTR240524C00131000 | 2024-05-17 12:07PM EDT | 131.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 89 | 59.18% |
| DLTR240524C00132000 | 2024-05-16 12:38PM EDT | 132.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 62.11% |
| DLTR240524C00133000 | 2024-05-17 3:21PM EDT | 133.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 43 | 48 | 64.84% |
| DLTR240524C00134000 | 2024-05-17 3:21PM EDT | 134.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 183 | 183 | 67.97% |
| DLTR240524C00135000 | 2024-05-14 12:46PM EDT | 135.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 100 | 110 | 85.94% |
| DLTR240524C00136000 | 2024-05-10 12:47PM EDT | 136.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 87.11% |
| DLTR240524C00139000 | 2024-05-20 9:43AM EDT | 139.00 | 0.05 | 0.00 | 1.82 | 0.00 | - | 1 | 2 | 142.09% |
| DLTR240524C00140000 | 2024-05-13 9:30AM EDT | 140.00 | 0.40 | 0.00 | 1.87 | 0.00 | - | 3 | 2 | 146.97% |
| DLTR240524C00145000 | 2024-05-17 11:06AM EDT | 145.00 | 0.04 | 0.00 | 1.84 | 0.00 | - | 11 | 12 | 164.45% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240524P00095000 | 2024-04-29 9:59AM EDT | 95.00 | 0.15 | 0.01 | 0.49 | 0.00 | - | - | 1 | 110.94% |
| DLTR240524P00100000 | 2024-05-21 9:55AM EDT | 100.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 52 | 19 | 61.33% |
| DLTR240524P00102000 | 2024-05-21 10:04AM EDT | 102.00 | 0.04 | 0.01 | 0.07 | -0.17 | -80.95% | 10 | 100 | 54.69% |
| DLTR240524P00104000 | 2024-05-20 3:27PM EDT | 104.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 1 | 1 | 50.78% |
| DLTR240524P00105000 | 2024-05-21 10:06AM EDT | 105.00 | 0.05 | 0.04 | 0.08 | -0.04 | -36.36% | 109 | 273 | 48.63% |
| DLTR240524P00107000 | 2024-05-21 9:35AM EDT | 107.00 | 0.11 | 0.05 | 0.11 | -0.06 | -35.29% | 24 | 158 | 42.77% |
| DLTR240524P00108000 | 2024-05-20 3:58PM EDT | 108.00 | 0.25 | 0.10 | 0.13 | 0.00 | - | 111 | 128 | 39.84% |
| DLTR240524P00109000 | 2024-05-21 10:06AM EDT | 109.00 | 0.15 | 0.12 | 0.18 | -0.20 | -57.14% | 9 | 592 | 38.09% |
| DLTR240524P00110000 | 2024-05-21 10:06AM EDT | 110.00 | 0.18 | 0.19 | 0.25 | -0.34 | -65.38% | 114 | 588 | 36.43% |
| DLTR240524P00111000 | 2024-05-21 9:53AM EDT | 111.00 | 0.29 | 0.29 | 0.36 | -0.40 | -57.97% | 3 | 110 | 35.06% |
| DLTR240524P00112000 | 2024-05-21 10:02AM EDT | 112.00 | 0.44 | 0.40 | 0.51 | -0.48 | -52.17% | 27 | 220 | 33.64% |
| DLTR240524P00113000 | 2024-05-20 3:59PM EDT | 113.00 | 1.47 | 0.62 | 0.73 | 0.00 | - | 76 | 58 | 32.47% |
| DLTR240524P00114000 | 2024-05-21 9:53AM EDT | 114.00 | 0.86 | 0.91 | 1.02 | -1.09 | -55.90% | 7 | 185 | 31.15% |
| DLTR240524P00115000 | 2024-05-21 9:50AM EDT | 115.00 | 1.16 | 1.22 | 1.40 | -1.29 | -52.65% | 133 | 591 | 29.76% |
| DLTR240524P00116000 | 2024-05-21 9:55AM EDT | 116.00 | 1.73 | 1.70 | 1.94 | -1.13 | -39.51% | 59 | 306 | 29.44% |
| DLTR240524P00117000 | 2024-05-21 9:49AM EDT | 117.00 | 2.10 | 2.25 | 2.53 | -1.68 | -44.44% | 59 | 357 | 27.74% |
| DLTR240524P00118000 | 2024-05-20 3:52PM EDT | 118.00 | 4.80 | 2.91 | 3.25 | 0.00 | - | 51 | 339 | 26.22% |
| DLTR240524P00119000 | 2024-05-20 1:55PM EDT | 119.00 | 5.20 | 3.75 | 4.10 | 0.00 | - | 24 | 289 | 25.78% |
| DLTR240524P00120000 | 2024-05-20 3:36PM EDT | 120.00 | 4.60 | 4.50 | 4.95 | -2.10 | -23.86% | 2 | 758 | 17.97% |
| DLTR240524P00121000 | 2024-05-20 2:13PM EDT | 121.00 | 7.32 | 5.15 | 6.30 | 0.00 | - | 2 | 157 | 43.36% |
| DLTR240524P00122000 | 2024-05-21 10:06AM EDT | 122.00 | 6.50 | 5.10 | 6.50 | +1.32 | +34.20% | 5 | 103 | 0.00% |
| DLTR240524P00123000 | 2024-05-20 11:38AM EDT | 123.00 | 8.15 | 6.40 | 9.00 | 0.00 | - | 2 | 20 | 75.98% |
| DLTR240524P00124000 | 2024-05-20 9:36AM EDT | 124.00 | 7.60 | 7.75 | 9.40 | 0.00 | - | 1 | 10 | 61.28% |
| DLTR240524P00125000 | 2024-05-16 9:33AM EDT | 125.00 | 5.43 | 8.55 | 11.10 | 0.00 | - | 3 | 1 | 89.50% |
| DLTR240524P00127000 | 2024-05-20 10:44AM EDT | 127.00 | 11.35 | 9.45 | 12.95 | 0.00 | - | 3 | 2 | 94.82% |
| DLTR240524P00128000 | 2024-05-20 10:15AM EDT | 128.00 | 12.22 | 10.90 | 13.90 | 0.00 | - | 1 | 1 | 97.95% |
| DLTR240524P00130000 | 2024-05-02 12:34PM EDT | 130.00 | 10.83 | 13.20 | 16.05 | 0.00 | - | 2 | 0 | 112.26% |
| DLTR240524P00131000 | 2024-04-12 3:24PM EDT | 131.00 | 7.73 | 8.10 | 12.35 | 0.00 | - | - | 10 | 0.00% |
| DLTR240524P00134000 | 2024-05-21 9:30AM EDT | 134.00 | 19.45 | 17.20 | 19.85 | +7.25 | +59.43% | 1 | 1 | 122.36% |
| DLTR240524P00135000 | 2024-04-30 2:26PM EDT | 135.00 | 16.01 | 17.50 | 21.00 | 0.00 | - | - | 0 | 132.23% |
| DLTR240524P00136000 | 2024-04-29 10:05AM EDT | 136.00 | 17.62 | 18.95 | 21.85 | 0.00 | - | - | 0 | 130.47% |
