Deutsche Märkte schließen in 55 Minuten
DAX
18.698,11 -70,85 (-0,38%) Euro Stoxx 50
5.040,30 -34,04 (-0,67%) Dow Jones 30
39.863,45 +56,68 (+0,14%) Gold
2.429,60 -8,90 (-0,36%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.916,72 +3.347,91 (+5,44%)
Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:34AM EDT. Markt geöffnet.
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240607C00110000 | 2024-05-21 9:36AM EDT | 110.00 | 8.80 | 7.75 | 9.65 | +1.30 | +17.33% | 10 | 11 | 56.96% |
| DLTR240607C00111000 | 2024-05-17 2:19PM EDT | 111.00 | 9.80 | 7.10 | 8.50 | 0.00 | - | 8 | 8 | 53.89% |
| DLTR240607C00112000 | 2024-05-17 2:19PM EDT | 112.00 | 9.10 | 6.65 | 9.10 | 0.00 | - | 10 | 10 | 60.64% |
| DLTR240607C00114000 | 2024-05-20 2:35PM EDT | 114.00 | 5.45 | 5.55 | 7.35 | 0.00 | - | 4 | 23 | 57.08% |
| DLTR240607C00115000 | 2024-05-21 10:16AM EDT | 115.00 | 5.57 | 4.95 | 6.10 | -1.48 | -20.99% | 1 | 18 | 52.86% |
| DLTR240607C00116000 | 2024-05-20 11:49AM EDT | 116.00 | 4.90 | 4.60 | 6.45 | 0.00 | - | 2 | 18 | 57.46% |
| DLTR240607C00117000 | 2024-05-21 9:54AM EDT | 117.00 | 4.72 | 4.05 | 4.85 | +0.57 | +13.73% | 2 | 73 | 51.25% |
| DLTR240607C00118000 | 2024-05-20 2:26PM EDT | 118.00 | 4.60 | 3.65 | 4.50 | 0.00 | - | 15 | 56 | 51.60% |
| DLTR240607C00119000 | 2024-05-17 2:55PM EDT | 119.00 | 4.90 | 3.25 | 4.45 | 0.00 | - | 111 | 100 | 53.17% |
| DLTR240607C00120000 | 2024-05-20 3:53PM EDT | 120.00 | 3.45 | 2.99 | 3.75 | +0.70 | +25.45% | 1 | 37 | 51.93% |
| DLTR240607C00121000 | 2024-05-20 12:19PM EDT | 121.00 | 2.78 | 2.54 | 3.40 | 0.00 | - | 1 | 179 | 51.20% |
| DLTR240607C00122000 | 2024-05-20 2:27PM EDT | 122.00 | 2.26 | 2.36 | 3.05 | 0.00 | - | 12 | 115 | 51.59% |
| DLTR240607C00123000 | 2024-05-17 2:21PM EDT | 123.00 | 3.15 | 1.94 | 3.15 | 0.00 | - | 165 | 159 | 52.91% |
| DLTR240607C00124000 | 2024-05-20 3:52PM EDT | 124.00 | 1.64 | 1.00 | 2.78 | 0.00 | - | 27 | 57 | 58.47% |
| DLTR240607C00125000 | 2024-05-20 3:52PM EDT | 125.00 | 1.45 | 1.55 | 2.14 | 0.00 | - | 13 | 29 | 50.44% |
| DLTR240607C00126000 | 2024-05-20 3:50PM EDT | 126.00 | 1.30 | 1.32 | 1.96 | 0.00 | - | 1 | 64 | 50.49% |
| DLTR240607C00127000 | 2024-05-20 3:52PM EDT | 127.00 | 1.10 | 1.15 | 1.71 | 0.00 | - | 11 | 109 | 50.20% |
| DLTR240607C00128000 | 2024-05-20 3:52PM EDT | 128.00 | 0.96 | 0.98 | 2.27 | 0.00 | - | 4 | 81 | 55.23% |
| DLTR240607C00129000 | 2024-05-17 2:16PM EDT | 129.00 | 1.94 | 0.77 | 1.70 | 0.00 | - | 11 | 14 | 52.08% |
| DLTR240607C00130000 | 2024-05-20 3:52PM EDT | 130.00 | 0.72 | 0.47 | 1.55 | 0.00 | - | 17 | 48 | 50.78% |
| DLTR240607C00131000 | 2024-05-17 3:38PM EDT | 131.00 | 1.43 | 0.16 | 1.61 | 0.00 | - | 2 | 6 | 50.73% |
| DLTR240607C00132000 | 2024-05-15 3:34PM EDT | 132.00 | 1.65 | 0.53 | 1.01 | 0.00 | - | 1 | 13 | 50.64% |
| DLTR240607C00133000 | 2024-05-20 11:24AM EDT | 133.00 | 0.75 | 0.49 | 2.54 | 0.00 | - | 3 | 9 | 65.04% |
| DLTR240607C00135000 | 2024-05-21 9:59AM EDT | 135.00 | 0.55 | 0.19 | 0.96 | -0.95 | -63.33% | 1 | 8 | 52.20% |
| DLTR240607C00136000 | 2024-05-21 9:38AM EDT | 136.00 | 0.55 | 0.18 | 0.83 | +0.21 | +61.76% | 5 | 51 | 52.30% |
| DLTR240607C00137000 | 2024-05-20 1:37PM EDT | 137.00 | 0.37 | 0.00 | 2.24 | 0.00 | - | 3 | 5 | 66.75% |
| DLTR240607C00140000 | 2024-05-17 9:59AM EDT | 140.00 | 0.65 | 0.01 | 0.71 | 0.00 | - | 2 | 94 | 54.79% |
| DLTR240607C00145000 | 2024-05-07 10:10AM EDT | 145.00 | 0.61 | 0.00 | 1.61 | 0.00 | - | - | 1 | 74.51% |
| DLTR240607C00155000 | 2024-05-13 10:05AM EDT | 155.00 | 0.35 | 0.00 | 1.34 | 0.00 | - | 1 | 1 | 86.18% |
| DLTR240607C00175000 | 2024-05-10 9:30AM EDT | 175.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | - | 1 | 123.19% |
| DLTR240607C00180000 | 2024-05-10 9:30AM EDT | 180.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | - | 1 | 129.25% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240607P00075000 | 2024-05-14 2:32PM EDT | 75.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 5 | 15 | 84.38% |
| DLTR240607P00095000 | 2024-05-14 3:49PM EDT | 95.00 | 0.41 | 0.00 | 2.01 | 0.00 | - | 1 | 3 | 73.93% |
| DLTR240607P00100000 | 2024-05-17 10:06AM EDT | 100.00 | 0.50 | 0.46 | 1.72 | 0.00 | - | 2 | 11 | 60.79% |
| DLTR240607P00105000 | 2024-05-20 3:16PM EDT | 105.00 | 1.51 | 1.10 | 1.92 | -0.23 | -13.22% | 2 | 28 | 52.10% |
| DLTR240607P00107000 | 2024-05-06 10:59AM EDT | 107.00 | 1.86 | 1.32 | 2.42 | 0.00 | - | - | 5 | 50.24% |
| DLTR240607P00108000 | 2024-05-20 2:08PM EDT | 108.00 | 2.57 | 1.73 | 2.45 | 0.00 | - | 2 | 3 | 53.76% |
| DLTR240607P00109000 | 2024-05-20 2:59PM EDT | 109.00 | 3.05 | 1.95 | 2.64 | 0.00 | - | 13 | 3,515 | 52.22% |
| DLTR240607P00110000 | 2024-05-20 2:53PM EDT | 110.00 | 3.33 | 2.29 | 2.98 | 0.00 | - | 51 | 34 | 52.10% |
| DLTR240607P00111000 | 2024-05-17 2:19PM EDT | 111.00 | 2.29 | 2.54 | 3.45 | 0.00 | - | 20 | 20 | 53.05% |
| DLTR240607P00112000 | 2024-05-20 3:40PM EDT | 112.00 | 4.32 | 2.72 | 4.10 | 0.00 | - | 5 | 29 | 55.49% |
| DLTR240607P00113000 | 2024-05-17 3:30PM EDT | 113.00 | 3.15 | 3.25 | 5.60 | 0.00 | - | 35 | 35 | 54.29% |
| DLTR240607P00114000 | 2024-05-20 3:30PM EDT | 114.00 | 5.11 | 3.50 | 4.95 | 0.00 | - | 59 | 102 | 54.81% |
| DLTR240607P00115000 | 2024-05-20 3:54PM EDT | 115.00 | 5.65 | 4.15 | 6.15 | 0.00 | - | 9 | 53 | 51.83% |
| DLTR240607P00116000 | 2024-05-20 3:54PM EDT | 116.00 | 6.15 | 4.40 | 5.95 | 0.00 | - | 22 | 57 | 54.48% |
| DLTR240607P00117000 | 2024-05-17 2:54PM EDT | 117.00 | 4.65 | 5.20 | 6.50 | 0.00 | - | 18 | 18 | 54.39% |
| DLTR240607P00118000 | 2024-05-17 2:54PM EDT | 118.00 | 5.15 | 5.55 | 7.05 | 0.00 | - | 207 | 206 | 54.03% |
| DLTR240607P00119000 | 2024-05-20 11:05AM EDT | 119.00 | 6.95 | 6.50 | 7.45 | 0.00 | - | 2 | 107 | 51.88% |
| DLTR240607P00120000 | 2024-05-20 9:38AM EDT | 120.00 | 7.25 | 7.00 | 8.10 | 0.00 | - | 1 | 212 | 51.94% |
| DLTR240607P00121000 | 2024-05-20 2:57PM EDT | 121.00 | 9.50 | 7.50 | 9.75 | 0.00 | - | 4 | 129 | 50.42% |
| DLTR240607P00122000 | 2024-05-17 2:31PM EDT | 122.00 | 7.40 | 8.60 | 9.55 | 0.00 | - | 93 | 101 | 52.83% |
| DLTR240607P00123000 | 2024-05-20 10:59AM EDT | 123.00 | 9.48 | 9.00 | 10.35 | 0.00 | - | 1 | 91 | 53.74% |
| DLTR240607P00124000 | 2024-05-17 11:56AM EDT | 124.00 | 8.95 | 9.95 | 11.15 | 0.00 | - | 2 | 2 | 54.44% |
| DLTR240607P00125000 | 2024-05-20 10:13AM EDT | 125.00 | 10.90 | 10.70 | 11.70 | 0.00 | - | 25 | 13 | 51.98% |
| DLTR240607P00127000 | 2024-04-29 3:00PM EDT | 127.00 | 11.60 | 10.80 | 14.15 | 0.00 | - | - | 0 | 62.70% |
| DLTR240607P00131000 | 2024-05-16 9:50AM EDT | 131.00 | 10.00 | 14.20 | 17.30 | 0.00 | - | - | 2 | 61.47% |
