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
61.568,69 +1.597,71 (+2,66%)
Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240920C00110000 | 2024-05-17 1:22PM EDT | 110.00 | 16.05 | 14.90 | 15.50 | -1.45 | -8.29% | 7 | 34 | 43.20% |
| DLTR240920C00115000 | 2024-05-17 1:12PM EDT | 115.00 | 12.83 | 12.15 | 12.50 | -2.97 | -18.80% | 5 | 23 | 41.63% |
| DLTR240920C00120000 | 2024-05-17 12:04PM EDT | 120.00 | 10.40 | 9.70 | 9.85 | -2.00 | -16.13% | 11 | 33 | 40.16% |
| DLTR240920C00125000 | 2024-05-17 2:21PM EDT | 125.00 | 7.95 | 7.50 | 7.65 | -2.00 | -20.10% | 52 | 276 | 39.09% |
| DLTR240920C00130000 | 2024-05-17 1:14PM EDT | 130.00 | 6.10 | 5.60 | 5.80 | -1.60 | -20.78% | 6 | 824 | 38.06% |
| DLTR240920C00135000 | 2024-05-17 1:25PM EDT | 135.00 | 4.65 | 4.15 | 4.35 | -1.20 | -20.51% | 11 | 1,368 | 37.35% |
| DLTR240920C00140000 | 2024-05-17 10:04AM EDT | 140.00 | 3.15 | 3.05 | 3.30 | -1.45 | -31.52% | 7 | 380 | 37.18% |
| DLTR240920C00145000 | 2024-05-17 3:30PM EDT | 145.00 | 2.38 | 2.28 | 2.35 | -0.97 | -28.96% | 175 | 1,222 | 36.37% |
| DLTR240920C00150000 | 2024-05-16 9:42AM EDT | 150.00 | 2.60 | 1.59 | 1.81 | 0.00 | - | 62 | 632 | 36.72% |
| DLTR240920C00155000 | 2024-05-15 10:36AM EDT | 155.00 | 1.60 | 1.09 | 1.36 | 0.00 | - | 2 | 128 | 36.84% |
| DLTR240920C00160000 | 2024-04-24 2:45PM EDT | 160.00 | 1.42 | 0.70 | 1.07 | 0.00 | - | 2 | 29 | 37.40% |
| DLTR240920C00165000 | 2024-05-06 12:05PM EDT | 165.00 | 0.88 | 0.57 | 0.73 | 0.00 | - | 1 | 14 | 36.77% |
| DLTR240920C00170000 | 2024-03-15 2:10PM EDT | 170.00 | 1.58 | 1.15 | 1.56 | 0.00 | - | 2 | 10 | 46.64% |
| DLTR240920C00175000 | 2024-05-16 3:34PM EDT | 175.00 | 0.56 | 0.16 | 0.72 | 0.00 | - | 6 | 15 | 41.33% |
| DLTR240920C00180000 | 2024-05-09 2:01PM EDT | 180.00 | 0.44 | 0.11 | 0.63 | 0.00 | - | 2 | 0 | 42.41% |
| DLTR240920C00185000 | 2024-05-09 1:57PM EDT | 185.00 | 0.36 | 0.08 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| DLTR240920C00190000 | 2024-05-09 1:56PM EDT | 190.00 | 0.25 | 0.05 | 0.43 | 0.00 | - | 2 | 29 | 43.43% |
| DLTR240920C00195000 | 2024-05-09 1:54PM EDT | 195.00 | 0.23 | 0.03 | 0.47 | 0.00 | - | 2 | 403 | 45.95% |
| DLTR240920C00200000 | 2024-05-10 2:12PM EDT | 200.00 | 0.19 | 0.02 | 0.44 | 0.00 | - | 2 | 2 | 47.22% |
| DLTR240920C00210000 | 2024-05-09 1:59PM EDT | 210.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 50.81% |
| DLTR240920C00220000 | 2024-05-03 10:11AM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 69 | 136 | 52.49% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR240920P00060000 | 2024-05-09 1:59PM EDT | 60.00 | 0.24 | 0.03 | 0.51 | 0.00 | - | 2 | 0 | 58.30% |
| DLTR240920P00065000 | 2024-05-09 2:06PM EDT | 65.00 | 0.29 | 0.07 | 0.58 | 0.00 | - | 2 | 0 | 53.71% |
| DLTR240920P00070000 | 2024-05-17 3:57PM EDT | 70.00 | 0.35 | 0.35 | 0.67 | -0.02 | -5.41% | 2 | 1 | 51.90% |
| DLTR240920P00075000 | 2024-05-09 2:03PM EDT | 75.00 | 0.49 | 0.21 | 0.84 | 0.00 | - | 2 | 4 | 51.12% |
| DLTR240920P00080000 | 2024-05-09 2:06PM EDT | 80.00 | 0.62 | 0.67 | 0.78 | 0.00 | - | 2 | 23 | 44.24% |
| DLTR240920P00085000 | 2024-05-09 1:58PM EDT | 85.00 | 0.91 | 1.02 | 1.13 | 0.00 | - | 24 | 25 | 42.29% |
| DLTR240920P00090000 | 2024-05-17 3:55PM EDT | 90.00 | 1.48 | 1.49 | 1.61 | +0.23 | +18.40% | 1 | 32 | 40.38% |
| DLTR240920P00095000 | 2024-05-17 3:55PM EDT | 95.00 | 2.16 | 2.15 | 2.29 | +0.31 | +16.76% | 1 | 22 | 38.76% |
| DLTR240920P00100000 | 2024-05-14 2:58PM EDT | 100.00 | 2.95 | 3.10 | 3.25 | 0.00 | - | 2 | 80 | 37.46% |
| DLTR240920P00105000 | 2024-05-17 3:56PM EDT | 105.00 | 4.35 | 4.35 | 4.50 | -0.13 | -2.90% | 363 | 133 | 36.19% |
| DLTR240920P00110000 | 2024-05-17 2:33PM EDT | 110.00 | 5.80 | 5.90 | 6.15 | +0.15 | +2.65% | 56 | 386 | 35.19% |
| DLTR240920P00115000 | 2024-05-17 2:30PM EDT | 115.00 | 7.70 | 7.90 | 8.10 | +1.20 | +18.46% | 28 | 2,147 | 33.89% |
| DLTR240920P00120000 | 2024-05-17 2:13PM EDT | 120.00 | 9.95 | 10.30 | 10.45 | +1.35 | +15.70% | 54 | 376 | 32.57% |
| DLTR240920P00125000 | 2024-05-17 11:23AM EDT | 125.00 | 12.75 | 13.10 | 13.35 | +1.50 | +13.33% | 2 | 878 | 31.71% |
| DLTR240920P00130000 | 2024-05-17 10:44AM EDT | 130.00 | 16.20 | 16.30 | 17.50 | +2.20 | +15.71% | 3 | 177 | 34.21% |
| DLTR240920P00135000 | 2024-05-09 10:14AM EDT | 135.00 | 18.03 | 19.95 | 21.00 | 0.00 | - | 25 | 804 | 32.90% |
| DLTR240920P00140000 | 2024-05-09 10:10AM EDT | 140.00 | 21.94 | 23.85 | 24.80 | 0.00 | - | 26 | 52 | 31.34% |
| DLTR240920P00145000 | 2024-05-01 11:22AM EDT | 145.00 | 27.73 | 28.25 | 29.70 | 0.00 | - | 15 | 55 | 34.51% |
| DLTR240920P00155000 | 2024-04-12 2:42PM EDT | 155.00 | 29.60 | 33.60 | 35.50 | 0.00 | - | 2 | 2 | 0.00% |
