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
61.533,02 +1.427,47 (+2,37%)
Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240621C00055000 | 2023-12-22 11:39AM EDT | 55.00 | 82.65 | 74.15 | 78.25 | 0.00 | - | 2 | 5 | 385.69% |
| DLTR240621C00060000 | 2023-11-27 3:44PM EDT | 60.00 | 59.55 | 81.50 | 85.15 | 0.00 | - | 1 | 2 | 519.34% |
| DLTR240621C00065000 | 2023-11-27 11:21AM EDT | 65.00 | 55.70 | 76.50 | 80.95 | 0.00 | - | 1 | 4 | 480.32% |
| DLTR240621C00070000 | 2023-11-27 3:44PM EDT | 70.00 | 50.25 | 72.10 | 75.45 | 0.00 | - | 7 | 15 | 441.26% |
| DLTR240621C00075000 | 2023-11-27 11:16AM EDT | 75.00 | 46.60 | 68.15 | 70.40 | 0.00 | - | 5 | 8 | 411.16% |
| DLTR240621C00080000 | 2023-11-30 2:21PM EDT | 80.00 | 46.50 | 62.75 | 66.20 | 0.00 | - | 1 | 64 | 380.35% |
| DLTR240621C00085000 | 2023-11-29 12:32PM EDT | 85.00 | 37.70 | 57.75 | 59.55 | 0.00 | - | 1 | 26 | 341.86% |
| DLTR240621C00090000 | 2024-05-06 1:58PM EDT | 90.00 | 31.00 | 26.45 | 30.00 | 0.00 | - | 2 | 20 | 65.16% |
| DLTR240621C00095000 | 2024-05-17 3:57PM EDT | 95.00 | 23.20 | 22.35 | 23.85 | -8.70 | -27.27% | 1 | 17 | 52.59% |
| DLTR240621C00100000 | 2024-05-15 1:36PM EDT | 100.00 | 21.00 | 16.80 | 19.15 | 0.00 | - | 1 | 42 | 56.32% |
| DLTR240621C00105000 | 2024-05-13 12:20PM EDT | 105.00 | 18.15 | 13.55 | 15.20 | 0.00 | - | 1 | 52 | 54.66% |
| DLTR240621C00110000 | 2024-05-17 1:03PM EDT | 110.00 | 11.60 | 10.65 | 10.95 | -3.65 | -23.93% | 20 | 180 | 47.53% |
| DLTR240621C00115000 | 2024-05-17 3:45PM EDT | 115.00 | 7.80 | 7.60 | 7.75 | -3.03 | -27.98% | 46 | 400 | 45.54% |
| DLTR240621C00120000 | 2024-05-17 3:20PM EDT | 120.00 | 5.33 | 5.10 | 5.25 | -2.87 | -35.00% | 50 | 926 | 44.42% |
| DLTR240621C00125000 | 2024-05-17 3:20PM EDT | 125.00 | 3.43 | 3.20 | 3.35 | -1.72 | -33.40% | 76 | 1,412 | 43.36% |
| DLTR240621C00130000 | 2024-05-17 3:20PM EDT | 130.00 | 2.22 | 1.91 | 2.13 | -1.22 | -35.47% | 44 | 1,387 | 43.48% |
| DLTR240621C00135000 | 2024-05-17 3:45PM EDT | 135.00 | 1.25 | 1.08 | 1.25 | -0.90 | -41.86% | 58 | 1,006 | 42.94% |
| DLTR240621C00140000 | 2024-05-17 3:59PM EDT | 140.00 | 0.68 | 0.67 | 0.74 | -0.69 | -50.36% | 84 | 1,204 | 43.14% |
| DLTR240621C00145000 | 2024-05-17 3:55PM EDT | 145.00 | 0.42 | 0.39 | 0.47 | -0.41 | -49.40% | 30 | 2,124 | 44.24% |
| DLTR240621C00150000 | 2024-05-17 11:05AM EDT | 150.00 | 0.25 | 0.13 | 0.36 | -0.30 | -54.55% | 23 | 1,191 | 46.97% |
| DLTR240621C00155000 | 2024-05-08 12:13PM EDT | 155.00 | 0.37 | 0.08 | 0.27 | 0.00 | - | 15 | 383 | 49.12% |
| DLTR240621C00160000 | 2024-05-17 9:30AM EDT | 160.00 | 0.06 | 0.04 | 0.24 | -0.30 | -83.33% | 2 | 1,047 | 52.49% |
| DLTR240621C00165000 | 2024-04-29 9:48AM EDT | 165.00 | 0.13 | 0.02 | 0.21 | 0.00 | - | 1 | 993 | 50.68% |
| DLTR240621C00170000 | 2024-05-08 9:30AM EDT | 170.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 2 | 617 | 53.71% |
| DLTR240621C00175000 | 2024-05-14 11:57AM EDT | 175.00 | 0.12 | 0.02 | 1.30 | 0.00 | - | 11 | 535 | 77.10% |
| DLTR240621C00180000 | 2024-04-17 10:00AM EDT | 180.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 350 | 71.53% |
| DLTR240621C00185000 | 2024-04-17 9:40AM EDT | 185.00 | 0.06 | 0.00 | 1.55 | 0.00 | - | 1 | 30 | 87.87% |
| DLTR240621C00190000 | 2024-04-05 2:49PM EDT | 190.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 2 | 27 | 88.33% |
| DLTR240621C00195000 | 2024-03-15 11:20AM EDT | 195.00 | 0.12 | 0.02 | 0.12 | 0.00 | - | 1 | 36 | 66.60% |
| DLTR240621C00200000 | 2024-03-15 10:20AM EDT | 200.00 | 0.06 | 0.01 | 0.22 | 0.00 | - | 4 | 64 | 73.83% |
| DLTR240621C00210000 | 2024-03-15 10:42AM EDT | 210.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 40 | 78.13% |
| DLTR240621C00220000 | 2024-03-13 1:08PM EDT | 220.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 43 | 82.23% |
| DLTR240621C00230000 | 2024-04-01 3:02PM EDT | 230.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 11 | 296 | 125.54% |
| DLTR240621C00240000 | 2024-04-16 10:41AM EDT | 240.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 85 | 89.45% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240621P00055000 | 2024-05-17 9:32AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 91.41% |
| DLTR240621P00060000 | 2024-05-13 3:22PM EDT | 60.00 | 0.06 | 0.01 | 0.14 | 0.00 | - | 1 | 47 | 92.19% |
| DLTR240621P00065000 | 2024-05-01 3:43PM EDT | 65.00 | 0.05 | 0.01 | 0.53 | 0.00 | - | 1 | 157 | 98.73% |
| DLTR240621P00070000 | 2024-05-06 11:22AM EDT | 70.00 | 0.05 | 0.02 | 0.29 | 0.00 | - | 1 | 139 | 80.27% |
| DLTR240621P00075000 | 2024-05-17 11:27AM EDT | 75.00 | 0.09 | 0.05 | 0.15 | +0.04 | +80.00% | 1 | 64 | 66.41% |
| DLTR240621P00080000 | 2024-05-14 11:52AM EDT | 80.00 | 0.17 | 0.06 | 0.20 | 0.00 | - | 6 | 7,557 | 60.06% |
| DLTR240621P00085000 | 2024-04-30 2:36PM EDT | 85.00 | 0.34 | 0.09 | 0.34 | 0.00 | - | 3 | 195 | 56.10% |
| DLTR240621P00090000 | 2024-05-17 11:27AM EDT | 90.00 | 0.29 | 0.27 | 0.44 | -0.05 | -14.71% | 1 | 165 | 52.34% |
| DLTR240621P00095000 | 2024-05-17 2:29PM EDT | 95.00 | 0.50 | 0.49 | 0.62 | +0.07 | +16.28% | 54 | 208 | 49.41% |
| DLTR240621P00100000 | 2024-05-17 3:59PM EDT | 100.00 | 0.97 | 0.94 | 1.01 | +0.24 | +32.88% | 7,765 | 433 | 45.95% |
| DLTR240621P00105000 | 2024-05-17 3:55PM EDT | 105.00 | 1.75 | 1.66 | 1.78 | +0.49 | +38.89% | 36 | 477 | 44.09% |
| DLTR240621P00110000 | 2024-05-17 3:59PM EDT | 110.00 | 3.00 | 2.92 | 3.05 | +0.78 | +35.14% | 65 | 4,302 | 42.86% |
| DLTR240621P00115000 | 2024-05-17 3:59PM EDT | 115.00 | 4.85 | 4.75 | 4.90 | +1.20 | +32.88% | 98 | 1,685 | 41.74% |
| DLTR240621P00120000 | 2024-05-17 3:55PM EDT | 120.00 | 7.35 | 7.20 | 7.45 | +1.70 | +30.09% | 169 | 2,460 | 41.03% |
| DLTR240621P00125000 | 2024-05-17 3:58PM EDT | 125.00 | 10.45 | 10.35 | 10.60 | +2.11 | +25.30% | 39 | 3,416 | 40.04% |
| DLTR240621P00130000 | 2024-05-17 3:42PM EDT | 130.00 | 14.00 | 14.05 | 14.50 | +3.25 | +30.23% | 9 | 1,405 | 40.63% |
| DLTR240621P00135000 | 2024-05-16 2:30PM EDT | 135.00 | 17.85 | 17.05 | 20.20 | +2.80 | +18.60% | 3 | 479 | 55.44% |
| DLTR240621P00140000 | 2024-05-17 2:38PM EDT | 140.00 | 22.13 | 21.65 | 24.85 | +2.23 | +11.21% | 5 | 786 | 59.94% |
| DLTR240621P00145000 | 2024-05-17 2:39PM EDT | 145.00 | 27.30 | 25.80 | 29.60 | +3.65 | +15.43% | 1 | 152 | 64.36% |
| DLTR240621P00150000 | 2024-05-02 11:42AM EDT | 150.00 | 30.88 | 31.50 | 34.50 | 0.00 | - | 1 | 141 | 69.70% |
| DLTR240621P00155000 | 2024-03-11 2:34PM EDT | 155.00 | 13.70 | 24.60 | 28.00 | 0.00 | - | 27 | 2 | 0.00% |
| DLTR240621P00160000 | 2024-03-12 11:26AM EDT | 160.00 | 15.80 | 29.05 | 32.15 | 0.00 | - | 3 | 0 | 0.00% |
| DLTR240621P00165000 | 2024-03-13 2:31PM EDT | 165.00 | 38.00 | 38.00 | 41.50 | 0.00 | - | 11 | 0 | 0.00% |
| DLTR240621P00170000 | 2024-04-25 3:03PM EDT | 170.00 | 48.50 | 50.70 | 54.50 | 0.00 | - | - | 0 | 92.02% |
| DLTR240621P00175000 | 2023-08-22 1:56PM EDT | 175.00 | 36.25 | 69.05 | 70.35 | 0.00 | - | 2 | 0 | 188.87% |
| DLTR240621P00180000 | 2023-08-22 12:34PM EDT | 180.00 | 40.70 | 74.05 | 75.00 | 0.00 | - | 1 | 0 | 193.53% |
| DLTR240621P00185000 | 2023-08-22 3:40PM EDT | 185.00 | 45.45 | 79.05 | 79.85 | 0.00 | - | 11 | 0 | 198.67% |
| DLTR240621P00190000 | 2023-08-23 1:41PM EDT | 190.00 | 48.85 | 85.10 | 85.85 | 0.00 | - | 3 | 0 | 211.89% |
| DLTR240621P00195000 | 2023-09-26 12:56PM EDT | 195.00 | 50.05 | 88.20 | 88.95 | -39.60 | -44.17% | 1 | 0 | 202.61% |
