Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.594,10 +1.643,27 (+2,74%)
Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240531C00117000 | 2024-05-14 12:57PM EDT | 117.00 | 6.30 | 2.78 | 3.45 | 0.00 | - | 239 | 240 | 35.99% |
| DLTR240531C00118000 | 2024-05-17 3:06PM EDT | 118.00 | 3.15 | 1.00 | 2.99 | -2.60 | -45.22% | 7 | 76 | 36.16% |
| DLTR240531C00119000 | 2024-05-17 3:59PM EDT | 119.00 | 2.20 | 2.11 | 2.62 | -2.05 | -48.24% | 12 | 199 | 36.82% |
| DLTR240531C00120000 | 2024-05-17 3:45PM EDT | 120.00 | 1.80 | 1.45 | 2.20 | -3.40 | -65.38% | 29 | 264 | 36.43% |
| DLTR240531C00121000 | 2024-05-17 3:34PM EDT | 121.00 | 2.31 | 0.60 | 3.50 | -4.37 | -65.42% | 2 | 328 | 55.20% |
| DLTR240531C00122000 | 2024-05-17 9:35AM EDT | 122.00 | 2.45 | 0.44 | 3.25 | -0.76 | -23.68% | 2 | 527 | 56.37% |
| DLTR240531C00123000 | 2024-05-14 12:57PM EDT | 123.00 | 3.70 | 0.28 | 3.05 | 0.00 | - | 3 | 58 | 57.84% |
| DLTR240531C00124000 | 2024-05-15 10:05AM EDT | 124.00 | 2.55 | 0.19 | 2.85 | 0.00 | - | 1 | 205 | 59.11% |
| DLTR240531C00125000 | 2024-05-17 3:57PM EDT | 125.00 | 0.60 | 0.55 | 0.96 | -1.90 | -76.00% | 33 | 184 | 37.62% |
| DLTR240531C00126000 | 2024-05-16 9:45AM EDT | 126.00 | 2.20 | 0.03 | 2.60 | 0.00 | - | 8 | 147 | 62.82% |
| DLTR240531C00127000 | 2024-05-14 1:00PM EDT | 127.00 | 1.82 | 0.00 | 2.52 | 0.00 | - | 619 | 444 | 65.01% |
| DLTR240531C00128000 | 2024-05-17 1:39PM EDT | 128.00 | 1.40 | 0.00 | 2.45 | -0.48 | -25.53% | 10 | 391 | 50.00% |
| DLTR240531C00129000 | 2024-05-17 1:39PM EDT | 129.00 | 1.29 | 0.00 | 2.40 | +0.38 | +41.76% | 10 | 11 | 52.27% |
| DLTR240531C00130000 | 2024-05-17 2:02PM EDT | 130.00 | 0.50 | 0.00 | 0.55 | -0.25 | -33.33% | 3 | 80 | 42.77% |
| DLTR240531C00131000 | 2024-05-17 10:32AM EDT | 131.00 | 0.50 | 0.00 | 2.33 | -1.00 | -66.67% | 20 | 7 | 56.79% |
| DLTR240531C00132000 | 2024-05-03 1:01PM EDT | 132.00 | 1.81 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 59.01% |
| DLTR240531C00133000 | 2024-05-10 10:12AM EDT | 133.00 | 1.17 | 0.00 | 2.28 | 0.00 | - | 1 | 9 | 61.23% |
| DLTR240531C00134000 | 2024-04-22 3:42PM EDT | 134.00 | 1.60 | 0.00 | 2.27 | 0.00 | - | - | 1 | 63.53% |
| DLTR240531C00135000 | 2024-05-10 3:10PM EDT | 135.00 | 1.44 | 0.01 | 2.25 | 0.00 | - | 3 | 44 | 65.72% |
| DLTR240531C00138000 | 2024-05-15 9:49AM EDT | 138.00 | 0.92 | 0.00 | 2.22 | 0.00 | - | 1 | 1 | 72.02% |
| DLTR240531C00139000 | 2024-04-29 10:54AM EDT | 139.00 | 0.58 | 0.00 | 2.07 | 0.00 | - | 5 | 26 | 72.68% |
| DLTR240531C00140000 | 2024-05-14 1:03PM EDT | 140.00 | 0.24 | 0.00 | 2.33 | 0.00 | - | 1 | 1 | 77.39% |
| DLTR240531C00150000 | 2024-04-17 1:01PM EDT | 150.00 | 0.64 | 0.00 | 2.17 | 0.00 | - | - | 1 | 95.31% |
| DLTR240531C00170000 | 2024-04-18 10:53AM EDT | 170.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | - | 1 | 62.50% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240531P00075000 | 2024-05-06 11:04AM EDT | 75.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 5 | 162.60% |
| DLTR240531P00080000 | 2024-04-29 2:30PM EDT | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 87.89% |
| DLTR240531P00095000 | 2024-05-07 9:30AM EDT | 95.00 | 0.29 | 0.00 | 2.18 | 0.00 | - | - | 1 | 91.02% |
| DLTR240531P00100000 | 2024-05-16 9:44AM EDT | 100.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 2 | 26 | 59.67% |
| DLTR240531P00105000 | 2024-05-13 3:51PM EDT | 105.00 | 0.81 | 0.10 | 0.79 | 0.00 | - | 5 | 60 | 51.95% |
| DLTR240531P00106000 | 2024-05-13 3:58PM EDT | 106.00 | 1.18 | 0.00 | 1.94 | 0.00 | - | 8 | 8 | 52.30% |
| DLTR240531P00107000 | 2024-05-10 10:11AM EDT | 107.00 | 1.23 | 0.00 | 2.44 | 0.00 | - | 1 | 6 | 53.39% |
| DLTR240531P00109000 | 2024-04-29 10:51AM EDT | 109.00 | 2.14 | 0.08 | 2.26 | 0.00 | - | - | 81 | 61.52% |
| DLTR240531P00110000 | 2024-05-16 9:47AM EDT | 110.00 | 0.50 | 0.00 | 2.74 | 0.00 | - | 1 | 82 | 63.79% |
| DLTR240531P00112000 | 2024-05-14 12:57PM EDT | 112.00 | 2.21 | 0.28 | 2.90 | 0.00 | - | 423 | 432 | 57.23% |
| DLTR240531P00114000 | 2024-05-17 3:34PM EDT | 114.00 | 1.53 | 0.52 | 2.34 | -1.52 | -49.84% | 2 | 10 | 41.70% |
| DLTR240531P00115000 | 2024-05-17 12:17PM EDT | 115.00 | 1.44 | 1.28 | 2.56 | -1.36 | -48.57% | 6 | 329 | 39.65% |
| DLTR240531P00116000 | 2024-05-17 2:29PM EDT | 116.00 | 1.90 | 0.96 | 2.74 | -1.11 | -36.88% | 6 | 286 | 36.82% |
| DLTR240531P00117000 | 2024-05-14 1:17PM EDT | 117.00 | 3.15 | 1.56 | 4.55 | 0.00 | - | 200 | 200 | 51.42% |
| DLTR240531P00118000 | 2024-05-16 1:09PM EDT | 118.00 | 1.07 | 1.32 | 3.50 | 0.00 | - | 2 | 71 | 34.20% |
| DLTR240531P00119000 | 2024-05-01 11:21AM EDT | 119.00 | 5.84 | 1.86 | 4.25 | 0.00 | - | 5 | 15 | 36.16% |
| DLTR240531P00120000 | 2024-05-17 12:34PM EDT | 120.00 | 3.82 | 3.30 | 6.20 | -0.98 | -20.42% | 4 | 45 | 51.10% |
| DLTR240531P00121000 | 2024-05-15 2:06PM EDT | 121.00 | 4.90 | 4.10 | 6.85 | 0.00 | - | 1 | 43 | 51.37% |
| DLTR240531P00122000 | 2024-05-16 11:38AM EDT | 122.00 | 3.45 | 3.70 | 7.60 | 0.00 | - | 4 | 20 | 52.47% |
| DLTR240531P00124000 | 2024-05-03 12:10PM EDT | 124.00 | 7.01 | 5.15 | 9.15 | 0.00 | - | 2 | 7 | 54.42% |
| DLTR240531P00125000 | 2024-05-15 10:28AM EDT | 125.00 | 9.10 | 6.20 | 10.10 | 0.00 | - | 1 | 21 | 57.18% |
| DLTR240531P00127000 | 2024-04-26 11:53AM EDT | 127.00 | 6.95 | 8.20 | 12.00 | 0.00 | - | 2 | 2 | 62.31% |
| DLTR240531P00128000 | 2024-05-03 12:21PM EDT | 128.00 | 9.61 | 8.90 | 12.95 | 0.00 | - | 1 | 2 | 64.70% |
| DLTR240531P00130000 | 2024-05-10 11:20AM EDT | 130.00 | 11.00 | 10.65 | 14.85 | 0.00 | - | 1 | 1 | 69.17% |
| DLTR240531P00131000 | 2024-04-12 11:50AM EDT | 131.00 | 7.45 | 9.80 | 13.90 | 0.00 | - | 20 | 20 | 35.65% |
| DLTR240531P00132000 | 2024-05-17 2:38PM EDT | 132.00 | 14.30 | 12.75 | 16.80 | +1.45 | +11.28% | 1 | 1 | 73.97% |
| DLTR240531P00134000 | 2024-05-07 2:12PM EDT | 134.00 | 13.35 | 14.70 | 18.60 | 0.00 | - | 1 | 2 | 76.27% |
| DLTR240531P00140000 | 2024-04-24 12:25PM EDT | 140.00 | 18.17 | 20.55 | 24.70 | 0.00 | - | - | 2 | 92.36% |
