Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,10 -34,90 (-1,47%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
59.944,32 -800,96 (-1,32%)
Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240705C00102000 | 2024-06-18 11:49AM EDT | 102.00 | 6.17 | 5.40 | 6.30 | 0.00 | - | 2 | 13 | 39.21% |
| DLTR240705C00103000 | 2024-06-18 1:57PM EDT | 103.00 | 4.45 | 3.75 | 5.25 | 0.00 | - | 1 | 9 | 34.35% |
| DLTR240705C00104000 | 2024-06-21 12:19PM EDT | 104.00 | 3.60 | 2.98 | 4.30 | +0.64 | +21.62% | 3 | 8 | 30.71% |
| DLTR240705C00105000 | 2024-06-21 12:19PM EDT | 105.00 | 2.92 | 2.68 | 3.35 | -1.88 | -39.17% | 1 | 27 | 26.78% |
| DLTR240705C00106000 | 2024-06-21 12:19PM EDT | 106.00 | 2.33 | 2.31 | 2.68 | -0.92 | -28.31% | 1 | 26 | 25.76% |
| DLTR240705C00107000 | 2024-06-21 3:59PM EDT | 107.00 | 2.05 | 1.16 | 2.14 | -0.89 | -30.27% | 20 | 31 | 25.49% |
| DLTR240705C00108000 | 2024-06-21 3:54PM EDT | 108.00 | 1.64 | 1.12 | 1.65 | -0.73 | -30.80% | 17 | 43 | 24.95% |
| DLTR240705C00109000 | 2024-06-21 12:46PM EDT | 109.00 | 1.26 | 0.91 | 1.25 | -0.53 | -29.61% | 2 | 8 | 24.61% |
| DLTR240705C00110000 | 2024-06-21 1:21PM EDT | 110.00 | 1.00 | 0.65 | 0.93 | -0.52 | -34.21% | 4 | 49 | 24.41% |
| DLTR240705C00111000 | 2024-06-21 3:33PM EDT | 111.00 | 0.70 | 0.55 | 0.69 | -1.24 | -63.92% | 22 | 104 | 24.46% |
| DLTR240705C00112000 | 2024-06-20 2:31PM EDT | 112.00 | 0.84 | 0.31 | 0.50 | 0.00 | - | 4 | 32 | 24.44% |
| DLTR240705C00113000 | 2024-06-20 12:24PM EDT | 113.00 | 0.36 | 0.09 | 0.36 | -0.18 | -25.00% | 10 | 23 | 24.56% |
| DLTR240705C00114000 | 2024-06-21 3:54PM EDT | 114.00 | 0.26 | 0.05 | 0.26 | -0.15 | -36.59% | 11 | 12 | 24.76% |
| DLTR240705C00115000 | 2024-06-13 3:25PM EDT | 115.00 | 0.28 | 0.02 | 0.19 | 0.00 | - | 3 | 4 | 25.15% |
| DLTR240705C00116000 | 2024-06-13 2:47PM EDT | 116.00 | 0.21 | 0.01 | 0.19 | 0.00 | - | 2 | 2 | 27.34% |
| DLTR240705C00117000 | 2024-06-07 12:53PM EDT | 117.00 | 1.16 | 0.04 | 0.27 | 0.00 | - | 5 | 7 | 32.03% |
| DLTR240705C00118000 | 2024-06-18 10:16AM EDT | 118.00 | 0.15 | 0.03 | 0.28 | 0.00 | - | 3 | 8 | 34.57% |
| DLTR240705C00119000 | 2024-06-18 12:48PM EDT | 119.00 | 0.07 | 0.02 | 0.57 | 0.00 | - | 6 | 9 | 44.29% |
| DLTR240705C00120000 | 2024-06-17 12:28PM EDT | 120.00 | 0.15 | 0.02 | 0.29 | 0.00 | - | 7 | 13 | 39.21% |
| DLTR240705C00121000 | 2024-06-13 2:47PM EDT | 121.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 9 | 39.94% |
| DLTR240705C00122000 | 2024-06-07 10:53AM EDT | 122.00 | 0.47 | 0.00 | 0.76 | 0.00 | - | 1 | 4 | 55.62% |
| DLTR240705C00123000 | 2024-06-04 3:47PM EDT | 123.00 | 5.64 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 57.72% |
| DLTR240705C00124000 | 2024-06-05 9:42AM EDT | 124.00 | 3.54 | 0.00 | 0.75 | 0.00 | - | 14 | 11 | 50.20% |
| DLTR240705C00125000 | 2024-06-10 11:16AM EDT | 125.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 51.42% |
| DLTR240705C00126000 | 2024-06-17 10:29AM EDT | 126.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 54.20% |
| DLTR240705C00130000 | 2024-06-17 9:30AM EDT | 130.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 548 | 54.59% |
| DLTR240705C00140000 | 2024-06-07 11:09AM EDT | 140.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 79.20% |
| DLTR240705C00145000 | 2024-06-04 12:00PM EDT | 145.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 87.11% |
| DLTR240705C00150000 | 2024-06-14 9:43AM EDT | 150.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 88.09% |
| DLTR240705C00155000 | 2024-06-04 12:00PM EDT | 155.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 101.76% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240705P00090000 | 2024-06-21 1:58PM EDT | 90.00 | 0.11 | 0.01 | 0.22 | -0.44 | -80.00% | 15 | 2 | 51.86% |
| DLTR240705P00095000 | 2024-06-14 11:12AM EDT | 95.00 | 0.18 | 0.02 | 0.89 | 0.00 | - | 1 | 9 | 56.06% |
| DLTR240705P00096000 | 2024-06-14 3:36PM EDT | 96.00 | 0.18 | 0.03 | 0.15 | 0.00 | - | - | 10 | 32.72% |
| DLTR240705P00099000 | 2024-06-14 2:12PM EDT | 99.00 | 0.46 | 0.09 | 0.25 | 0.00 | - | - | 2 | 28.32% |
| DLTR240705P00100000 | 2024-06-18 3:57PM EDT | 100.00 | 0.25 | 0.18 | 0.41 | 0.00 | - | 2 | 9 | 29.40% |
| DLTR240705P00101000 | 2024-06-20 1:51PM EDT | 101.00 | 0.28 | 0.25 | 0.42 | 0.00 | - | 2 | 5 | 26.47% |
| DLTR240705P00102000 | 2024-06-20 2:56PM EDT | 102.00 | 0.43 | 0.38 | 0.69 | 0.00 | - | 1 | 11 | 28.08% |
| DLTR240705P00104000 | 2024-06-21 11:02AM EDT | 104.00 | 0.81 | 0.73 | 0.84 | -0.22 | -21.36% | 10 | 16 | 22.85% |
| DLTR240705P00105000 | 2024-06-21 3:20PM EDT | 105.00 | 1.02 | 1.02 | 1.42 | -0.08 | -7.27% | 16 | 68 | 26.05% |
| DLTR240705P00106000 | 2024-06-21 3:06PM EDT | 106.00 | 1.22 | 1.37 | 1.71 | -0.11 | -8.27% | 12 | 31 | 24.59% |
| DLTR240705P00107000 | 2024-06-21 3:33PM EDT | 107.00 | 1.75 | 1.80 | 2.16 | +0.11 | +6.71% | 13 | 26 | 24.22% |
| DLTR240705P00108000 | 2024-06-21 3:36PM EDT | 108.00 | 2.22 | 2.33 | 2.56 | +0.03 | +1.37% | 1 | 56 | 22.36% |
| DLTR240705P00109000 | 2024-06-21 3:20PM EDT | 109.00 | 2.93 | 2.94 | 4.05 | +0.32 | +12.26% | 1 | 44 | 32.76% |
| DLTR240705P00110000 | 2024-06-20 2:53PM EDT | 110.00 | 2.95 | 3.60 | 4.85 | -0.30 | -9.23% | 1 | 37 | 34.57% |
| DLTR240705P00111000 | 2024-06-21 3:34PM EDT | 111.00 | 4.22 | 4.00 | 5.10 | +0.47 | +12.53% | 2 | 85 | 28.54% |
| DLTR240705P00112000 | 2024-06-20 12:24PM EDT | 112.00 | 5.00 | 5.15 | 6.55 | 0.00 | - | 1 | 36 | 38.26% |
| DLTR240705P00113000 | 2024-06-14 2:00PM EDT | 113.00 | 8.33 | 5.90 | 6.45 | 0.00 | - | 2 | 36 | 23.68% |
| DLTR240705P00114000 | 2024-06-12 1:05PM EDT | 114.00 | 5.30 | 6.60 | 8.10 | 0.00 | - | 5 | 23 | 38.26% |
| DLTR240705P00115000 | 2024-06-14 9:49AM EDT | 115.00 | 8.72 | 7.45 | 9.05 | 0.00 | - | 1 | 19 | 40.43% |
| DLTR240705P00116000 | 2024-06-20 11:06AM EDT | 116.00 | 8.50 | 7.15 | 10.95 | 0.00 | - | 1 | 12 | 57.18% |
| DLTR240705P00117000 | 2024-06-14 9:36AM EDT | 117.00 | 10.58 | 8.90 | 11.80 | 0.00 | - | 1 | 1 | 58.11% |
| DLTR240705P00118000 | 2024-06-11 12:13PM EDT | 118.00 | 7.75 | 9.10 | 12.95 | 0.00 | - | 2 | 0 | 63.35% |
| DLTR240705P00119000 | 2024-06-04 3:16PM EDT | 119.00 | 5.50 | 10.10 | 13.90 | 0.00 | - | 2 | 0 | 65.55% |
| DLTR240705P00120000 | 2024-06-14 9:52AM EDT | 120.00 | 13.55 | 11.05 | 14.90 | 0.00 | - | 5 | 0 | 68.41% |
| DLTR240705P00121000 | 2024-06-05 12:39PM EDT | 121.00 | 6.65 | 12.05 | 15.90 | 0.00 | - | 2 | 0 | 71.22% |
| DLTR240705P00124000 | 2024-06-05 9:38AM EDT | 124.00 | 5.58 | 15.10 | 18.90 | 0.00 | - | 11 | 0 | 79.27% |
| DLTR240705P00135000 | 2024-06-06 11:40AM EDT | 135.00 | 20.64 | 25.90 | 30.20 | 0.00 | - | - | 0 | 110.77% |
