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
61.501,91 +1.377,91 (+2,29%)
Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR250117C00055000 | 2024-03-13 12:25PM EDT | 55.00 | 76.40 | 70.55 | 74.70 | 0.00 | - | 2 | 3 | 125.70% |
| DLTR250117C00060000 | 2023-12-05 2:36PM EDT | 60.00 | 72.65 | 78.60 | 83.40 | 0.00 | - | 1 | 11 | 183.69% |
| DLTR250117C00065000 | 2023-09-25 3:45PM EDT | 65.00 | 46.68 | 49.70 | 50.50 | 0.00 | - | 5 | 2 | 0.00% |
| DLTR250117C00070000 | 2024-03-15 1:07PM EDT | 70.00 | 59.55 | 57.35 | 60.55 | 0.00 | - | 1 | 246 | 101.12% |
| DLTR250117C00075000 | 2023-12-27 2:59PM EDT | 75.00 | 71.08 | 60.25 | 64.30 | 0.00 | - | 18 | 27 | 126.28% |
| DLTR250117C00080000 | 2024-03-27 11:08AM EDT | 80.00 | 54.15 | 46.05 | 47.60 | 0.00 | - | 2 | 80 | 75.34% |
| DLTR250117C00085000 | 2024-05-17 11:47AM EDT | 85.00 | 38.07 | 36.40 | 37.85 | -13.53 | -26.22% | 1 | 15 | 52.37% |
| DLTR250117C00090000 | 2024-05-17 11:47AM EDT | 90.00 | 34.05 | 32.25 | 33.75 | -1.95 | -5.42% | 1 | 19 | 49.77% |
| DLTR250117C00095000 | 2024-05-14 10:07AM EDT | 95.00 | 33.10 | 29.45 | 30.30 | 0.00 | - | 2 | 12 | 49.05% |
| DLTR250117C00100000 | 2024-04-22 11:34AM EDT | 100.00 | 30.19 | 24.90 | 26.95 | 0.00 | - | 2 | 51 | 47.99% |
| DLTR250117C00105000 | 2024-05-14 10:06AM EDT | 105.00 | 25.65 | 22.35 | 22.85 | 0.00 | - | 5 | 218 | 44.16% |
| DLTR250117C00110000 | 2024-04-01 11:12AM EDT | 110.00 | 34.45 | 20.40 | 20.75 | 0.00 | - | 1 | 33 | 45.61% |
| DLTR250117C00115000 | 2024-05-10 3:59PM EDT | 115.00 | 19.35 | 15.60 | 18.25 | 0.00 | - | 2 | 188 | 45.21% |
| DLTR250117C00120000 | 2024-05-17 2:30PM EDT | 120.00 | 14.61 | 13.95 | 14.25 | -0.89 | -5.74% | 1 | 221 | 40.29% |
| DLTR250117C00125000 | 2024-05-15 9:31AM EDT | 125.00 | 13.10 | 11.65 | 11.95 | 0.00 | - | 1 | 458 | 39.30% |
| DLTR250117C00130000 | 2024-05-17 2:43PM EDT | 130.00 | 10.00 | 9.65 | 9.95 | -1.98 | -16.53% | 1 | 2,965 | 38.47% |
| DLTR250117C00135000 | 2024-05-16 3:31PM EDT | 135.00 | 10.00 | 7.15 | 8.20 | 0.00 | - | 2 | 283 | 37.70% |
| DLTR250117C00140000 | 2024-05-17 2:00PM EDT | 140.00 | 6.90 | 6.30 | 6.70 | -1.40 | -16.87% | 3 | 745 | 37.02% |
| DLTR250117C00145000 | 2024-05-16 3:41PM EDT | 145.00 | 6.85 | 4.35 | 5.45 | 0.00 | - | 1 | 445 | 36.48% |
| DLTR250117C00150000 | 2024-05-17 10:47AM EDT | 150.00 | 4.40 | 3.20 | 4.55 | -0.75 | -14.56% | 6 | 235 | 36.48% |
| DLTR250117C00155000 | 2024-05-16 3:16PM EDT | 155.00 | 4.55 | 2.88 | 3.60 | 0.00 | - | 1 | 176 | 35.80% |
| DLTR250117C00160000 | 2024-05-17 11:29AM EDT | 160.00 | 2.91 | 2.52 | 2.89 | -1.09 | -27.25% | 2 | 720 | 35.47% |
| DLTR250117C00165000 | 2024-05-16 9:45AM EDT | 165.00 | 3.25 | 2.12 | 2.31 | 0.00 | - | 1 | 1,443 | 35.17% |
| DLTR250117C00170000 | 2024-05-17 3:59PM EDT | 170.00 | 1.78 | 1.70 | 1.86 | -0.32 | -15.24% | 1 | 253 | 35.02% |
| DLTR250117C00175000 | 2024-04-29 12:20PM EDT | 175.00 | 1.39 | 1.37 | 1.66 | 0.00 | - | 1 | 617 | 35.82% |
| DLTR250117C00180000 | 2024-05-17 12:19PM EDT | 180.00 | 1.24 | 1.09 | 1.19 | -0.45 | -26.63% | 6 | 298 | 34.73% |
| DLTR250117C00185000 | 2024-04-01 3:49PM EDT | 185.00 | 3.38 | 0.92 | 1.14 | 0.00 | - | 1 | 597 | 35.99% |
| DLTR250117C00190000 | 2024-05-17 12:19PM EDT | 190.00 | 0.81 | 0.61 | 0.78 | -1.68 | -67.47% | 5 | 82 | 34.72% |
| DLTR250117C00195000 | 2024-05-15 9:30AM EDT | 195.00 | 0.71 | 0.43 | 0.70 | 0.00 | - | 1 | 539 | 35.40% |
| DLTR250117C00200000 | 2024-05-17 11:26AM EDT | 200.00 | 0.55 | 0.28 | 0.76 | +0.03 | +5.77% | 2 | 135 | 37.31% |
| DLTR250117C00210000 | 2024-05-17 3:59PM EDT | 210.00 | 0.33 | 0.22 | 0.42 | -0.04 | -10.81% | 3 | 457 | 36.04% |
| DLTR250117C00220000 | 2024-05-17 11:23AM EDT | 220.00 | 0.31 | 0.11 | 0.32 | +0.07 | +29.17% | 2 | 231 | 36.74% |
| DLTR250117C00230000 | 2024-05-17 11:21AM EDT | 230.00 | 0.25 | 0.08 | 0.62 | +0.02 | +8.70% | 2 | 144 | 43.07% |
| DLTR250117C00240000 | 2024-05-17 11:17AM EDT | 240.00 | 0.23 | 0.05 | 0.23 | +0.07 | +43.75% | 2 | 13 | 38.97% |
| DLTR250117C00250000 | 2024-05-17 9:30AM EDT | 250.00 | 0.08 | 0.10 | 0.95 | -0.07 | -46.67% | 3 | 274 | 50.73% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR250117P00055000 | 2024-05-17 11:34AM EDT | 55.00 | 0.28 | 0.16 | 0.30 | -0.03 | -9.68% | 6 | 359 | 47.46% |
| DLTR250117P00060000 | 2024-05-17 11:38AM EDT | 60.00 | 0.38 | 0.19 | 0.61 | +0.03 | +8.57% | 2 | 131 | 48.36% |
| DLTR250117P00065000 | 2024-05-17 2:44PM EDT | 65.00 | 0.56 | 0.27 | 0.75 | 0.00 | - | 2 | 74 | 45.17% |
| DLTR250117P00070000 | 2024-05-08 2:58PM EDT | 70.00 | 0.77 | 0.40 | 1.37 | 0.00 | - | 2 | 367 | 46.44% |
| DLTR250117P00075000 | 2024-05-17 2:38PM EDT | 75.00 | 1.15 | 1.14 | 1.20 | +0.03 | +2.68% | 10 | 301 | 39.97% |
| DLTR250117P00080000 | 2024-05-17 3:10PM EDT | 80.00 | 1.60 | 1.60 | 1.70 | +0.10 | +6.67% | 6 | 439 | 38.82% |
| DLTR250117P00085000 | 2024-05-17 11:47AM EDT | 85.00 | 2.18 | 2.21 | 2.32 | +0.18 | +9.00% | 1 | 102 | 37.56% |
| DLTR250117P00090000 | 2024-05-17 3:57PM EDT | 90.00 | 3.05 | 2.87 | 3.10 | +0.38 | +14.23% | 9 | 1,007 | 36.32% |
| DLTR250117P00095000 | 2024-05-06 11:26AM EDT | 95.00 | 3.60 | 3.95 | 4.20 | 0.00 | - | 1 | 193 | 35.60% |
| DLTR250117P00100000 | 2024-05-17 2:34PM EDT | 100.00 | 5.15 | 5.15 | 5.45 | +0.70 | +15.73% | 5 | 2,869 | 34.55% |
| DLTR250117P00105000 | 2024-05-16 2:47PM EDT | 105.00 | 6.80 | 5.65 | 7.90 | +1.00 | +17.24% | 1 | 1,130 | 36.37% |
| DLTR250117P00110000 | 2024-05-16 2:46PM EDT | 110.00 | 7.35 | 7.90 | 8.65 | 0.00 | - | 50 | 2,209 | 32.29% |
| DLTR250117P00115000 | 2024-05-17 2:26PM EDT | 115.00 | 10.30 | 10.45 | 11.60 | +1.10 | +11.96% | 2 | 447 | 33.62% |
| DLTR250117P00120000 | 2024-05-17 2:36PM EDT | 120.00 | 12.75 | 12.80 | 13.55 | +1.40 | +12.33% | 7 | 6,311 | 31.45% |
| DLTR250117P00125000 | 2024-05-17 1:43PM EDT | 125.00 | 15.10 | 15.50 | 15.80 | +1.45 | +10.62% | 10 | 1,310 | 29.26% |
| DLTR250117P00130000 | 2024-05-16 2:50PM EDT | 130.00 | 16.50 | 17.50 | 18.85 | 0.00 | - | 47 | 5,176 | 28.31% |
| DLTR250117P00135000 | 2024-05-03 1:17PM EDT | 135.00 | 20.00 | 20.80 | 23.00 | 0.00 | - | 2 | 203 | 29.64% |
| DLTR250117P00140000 | 2024-05-17 2:25PM EDT | 140.00 | 25.20 | 24.85 | 27.40 | +2.40 | +10.53% | 4 | 498 | 31.18% |
| DLTR250117P00145000 | 2024-04-11 3:00PM EDT | 145.00 | 20.15 | 25.65 | 27.30 | 0.00 | - | 1 | 595 | 0.00% |
| DLTR250117P00150000 | 2024-03-13 10:07AM EDT | 150.00 | 25.25 | 24.90 | 26.05 | 0.00 | - | 10 | 215 | 0.00% |
| DLTR250117P00155000 | 2024-04-29 3:53PM EDT | 155.00 | 37.21 | 37.25 | 39.90 | 0.00 | - | 1 | 1,416 | 30.45% |
| DLTR250117P00160000 | 2024-01-22 2:21PM EDT | 160.00 | 31.60 | 22.25 | 22.95 | 0.00 | - | 1 | 22 | 0.00% |
| DLTR250117P00165000 | 2024-03-13 9:50AM EDT | 165.00 | 36.35 | 36.05 | 38.45 | 0.00 | - | 6 | 23 | 0.00% |
| DLTR250117P00170000 | 2023-12-05 3:32PM EDT | 170.00 | 43.05 | 33.90 | 35.65 | 0.00 | - | 1 | 1 | 0.00% |
| DLTR250117P00175000 | 2023-09-20 12:34PM EDT | 175.00 | 62.70 | 63.10 | 65.55 | 0.00 | - | 2 | 0 | 55.37% |
| DLTR250117P00180000 | 2022-12-08 4:36PM EDT | 180.00 | 45.20 | 42.50 | 44.35 | 0.00 | - | - | 7 | 0.00% |
| DLTR250117P00185000 | 2023-09-20 12:35PM EDT | 185.00 | 72.60 | 73.05 | 75.10 | 0.00 | - | - | 0 | 58.67% |
| DLTR250117P00190000 | 2023-12-20 3:16PM EDT | 190.00 | 53.75 | 57.00 | 62.00 | 0.00 | - | 21 | 0 | 0.00% |
| DLTR250117P00195000 | 2023-12-20 3:50PM EDT | 195.00 | 59.95 | 62.00 | 67.00 | 0.00 | - | - | 0 | 0.00% |
| DLTR250117P00200000 | 2024-01-02 12:00PM EDT | 200.00 | 56.05 | 62.30 | 65.65 | 0.00 | - | 6 | 0 | 0.00% |
| DLTR250117P00210000 | 2024-03-13 2:45PM EDT | 210.00 | 83.55 | 83.05 | 86.35 | 0.00 | - | 54 | 0 | 0.00% |
| DLTR250117P00220000 | 2023-02-23 4:36PM EDT | 220.00 | 79.14 | 80.50 | 84.75 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR250117P00230000 | 2022-12-20 10:32AM EDT | 230.00 | 91.52 | 84.55 | 88.90 | 0.00 | - | 1 | 0 | 0.00% |
| DLTR250117P00240000 | 2022-11-22 11:36AM EDT | 240.00 | 91.52 | 98.20 | 102.50 | 0.00 | - | - | 0 | 0.00% |
