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
61.628,37 +1.651,03 (+2,75%)
Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240816C00100000 | 2024-05-17 1:25PM EDT | 100.00 | 21.55 | 20.35 | 20.90 | -0.75 | -3.36% | 11 | 10 | 46.11% |
| DLTR240816C00105000 | 2024-05-17 1:14PM EDT | 105.00 | 17.40 | 16.45 | 18.55 | -0.85 | -4.66% | 9 | 21 | 51.44% |
| DLTR240816C00110000 | 2024-05-14 2:23PM EDT | 110.00 | 14.74 | 12.95 | 13.25 | 0.00 | - | 2 | 21 | 40.42% |
| DLTR240816C00115000 | 2024-05-17 2:38PM EDT | 115.00 | 10.45 | 9.00 | 10.20 | -2.75 | -20.83% | 10 | 33 | 38.94% |
| DLTR240816C00120000 | 2024-05-17 3:18PM EDT | 120.00 | 7.85 | 7.40 | 7.60 | -2.10 | -21.11% | 14 | 117 | 37.62% |
| DLTR240816C00125000 | 2024-05-17 3:55PM EDT | 125.00 | 5.39 | 5.30 | 5.45 | -2.29 | -29.82% | 171 | 187 | 36.37% |
| DLTR240816C00130000 | 2024-05-17 3:55PM EDT | 130.00 | 3.76 | 3.65 | 3.80 | -1.74 | -31.64% | 130 | 228 | 35.45% |
| DLTR240816C00135000 | 2024-05-16 3:45PM EDT | 135.00 | 2.84 | 2.45 | 2.57 | -0.96 | -25.26% | 1 | 432 | 34.72% |
| DLTR240816C00140000 | 2024-05-17 2:31PM EDT | 140.00 | 1.87 | 1.60 | 1.71 | -0.72 | -27.80% | 22 | 467 | 34.27% |
| DLTR240816C00145000 | 2024-05-17 10:40AM EDT | 145.00 | 1.10 | 0.97 | 1.19 | -0.67 | -37.85% | 2 | 886 | 34.57% |
| DLTR240816C00150000 | 2024-05-16 1:51PM EDT | 150.00 | 1.25 | 0.43 | 0.75 | 0.00 | - | 2 | 106 | 34.11% |
| DLTR240816C00155000 | 2024-05-17 10:07AM EDT | 155.00 | 0.54 | 0.03 | 0.50 | -0.14 | -20.59% | 10 | 98 | 34.25% |
| DLTR240816C00160000 | 2024-05-03 9:53AM EDT | 160.00 | 0.65 | 0.17 | 0.41 | 0.00 | - | 2 | 179 | 35.82% |
| DLTR240816C00165000 | 2024-05-02 3:19PM EDT | 165.00 | 0.42 | 0.10 | 0.40 | 0.00 | - | 4 | 33 | 38.40% |
| DLTR240816C00170000 | 2024-05-16 1:46PM EDT | 170.00 | 0.40 | 0.07 | 0.32 | 0.00 | - | 1 | 40 | 39.45% |
| DLTR240816C00175000 | 2024-05-16 2:26PM EDT | 175.00 | 0.17 | 0.05 | 0.23 | 0.00 | - | 1 | 34 | 39.75% |
| DLTR240816C00180000 | 2024-05-17 3:46PM EDT | 180.00 | 0.07 | 0.03 | 0.14 | -0.05 | -41.67% | 3 | 144 | 39.06% |
| DLTR240816C00190000 | 2024-03-13 9:50AM EDT | 190.00 | 0.31 | 0.07 | 0.37 | 0.00 | - | 1 | 2 | 49.85% |
| DLTR240816C00195000 | 2024-03-12 1:30PM EDT | 195.00 | 1.73 | 0.09 | 0.27 | 0.00 | - | 2 | 4 | 49.46% |
| DLTR240816C00200000 | 2024-03-13 9:47AM EDT | 200.00 | 0.20 | 0.05 | 0.24 | 0.00 | - | 4 | 5 | 50.59% |
| DLTR240816C00210000 | 2024-03-12 1:26PM EDT | 210.00 | 0.79 | 0.03 | 0.19 | 0.00 | - | 2 | 4 | 52.54% |
| DLTR240816C00220000 | 2024-05-01 11:52AM EDT | 220.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 54.30% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240816P00070000 | 2024-03-28 9:30AM EDT | 70.00 | 0.18 | 0.04 | 0.21 | 0.00 | - | 1 | 15 | 52.25% |
| DLTR240816P00075000 | 2024-04-08 11:57AM EDT | 75.00 | 0.22 | 0.10 | 0.39 | 0.00 | - | 50 | 56 | 51.32% |
| DLTR240816P00080000 | 2024-05-17 12:24PM EDT | 80.00 | 0.40 | 0.18 | 0.40 | +0.10 | +33.33% | 6 | 33 | 45.17% |
| DLTR240816P00085000 | 2024-05-17 3:55PM EDT | 85.00 | 0.52 | 0.33 | 0.72 | +0.07 | +15.56% | 4 | 86 | 44.43% |
| DLTR240816P00090000 | 2024-04-29 1:46PM EDT | 90.00 | 0.91 | 0.78 | 0.85 | 0.00 | - | 1 | 94 | 39.65% |
| DLTR240816P00095000 | 2024-05-08 12:56PM EDT | 95.00 | 1.14 | 1.21 | 1.30 | 0.00 | - | 10 | 80 | 37.66% |
| DLTR240816P00100000 | 2024-05-02 11:17AM EDT | 100.00 | 1.82 | 1.89 | 1.97 | 0.00 | - | 1 | 54 | 35.84% |
| DLTR240816P00105000 | 2024-05-15 1:58PM EDT | 105.00 | 2.77 | 2.89 | 3.00 | +0.07 | +2.59% | 1 | 13 | 34.52% |
| DLTR240816P00110000 | 2024-05-17 1:37PM EDT | 110.00 | 4.33 | 4.30 | 4.45 | +0.20 | +4.84% | 79 | 353 | 33.40% |
| DLTR240816P00115000 | 2024-05-17 12:38PM EDT | 115.00 | 5.90 | 6.20 | 6.40 | +0.95 | +19.19% | 90 | 1,022 | 32.45% |
| DLTR240816P00120000 | 2024-05-17 2:32PM EDT | 120.00 | 8.45 | 8.65 | 8.85 | +1.50 | +21.58% | 50 | 350 | 31.47% |
| DLTR240816P00125000 | 2024-05-17 2:30PM EDT | 125.00 | 11.50 | 11.60 | 11.85 | +2.00 | +21.05% | 18 | 273 | 30.62% |
| DLTR240816P00130000 | 2024-05-17 2:25PM EDT | 130.00 | 14.75 | 15.05 | 16.70 | +2.20 | +17.53% | 7 | 264 | 36.48% |
| DLTR240816P00135000 | 2024-05-16 2:26PM EDT | 135.00 | 18.60 | 18.15 | 20.25 | +2.70 | +16.98% | 1 | 104 | 34.68% |
| DLTR240816P00140000 | 2024-04-30 2:32PM EDT | 140.00 | 22.65 | 22.05 | 23.80 | 0.00 | - | 9 | 177 | 29.96% |
| DLTR240816P00145000 | 2024-05-07 12:12PM EDT | 145.00 | 23.70 | 26.00 | 29.80 | 0.00 | - | 5 | 115 | 41.27% |
| DLTR240816P00150000 | 2024-03-20 2:22PM EDT | 150.00 | 23.52 | 26.30 | 29.95 | 0.00 | - | 3 | 97 | 0.00% |
| DLTR240816P00155000 | 2024-02-22 12:52PM EDT | 155.00 | 16.35 | 27.05 | 31.25 | 0.00 | - | 1 | 26 | 0.00% |
| DLTR240816P00160000 | 2024-02-22 12:41PM EDT | 160.00 | 19.55 | 32.00 | 36.20 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR240816P00165000 | 2024-01-04 1:10PM EDT | 165.00 | 29.50 | 26.35 | 28.30 | 0.00 | - | - | 1 | 0.00% |
