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
61.558,25 +1.504,70 (+2,51%)
Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR260116C00055000 | 2024-03-19 1:16PM EDT | 55.00 | 78.05 | 70.50 | 75.50 | 0.00 | - | 1 | 6 | 81.07% |
| DLTR260116C00060000 | 2024-04-16 12:01PM EDT | 60.00 | 70.49 | 61.50 | 66.45 | 0.00 | - | - | 1 | 60.03% |
| DLTR260116C00070000 | 2023-12-19 2:41PM EDT | 70.00 | 71.23 | 69.50 | 72.05 | 0.00 | - | 1 | 12 | 97.16% |
| DLTR260116C00085000 | 2024-04-29 11:22AM EDT | 85.00 | 44.80 | 43.95 | 45.00 | 0.00 | - | 2 | 3 | 50.55% |
| DLTR260116C00090000 | 2024-02-12 11:00AM EDT | 90.00 | 61.43 | 49.30 | 51.95 | 0.00 | - | 1 | 7 | 68.65% |
| DLTR260116C00095000 | 2023-09-26 1:18PM EDT | 95.00 | 33.31 | 34.30 | 36.05 | 0.00 | - | - | 2 | 43.12% |
| DLTR260116C00100000 | 2024-05-16 9:31AM EDT | 100.00 | 36.80 | 34.20 | 35.20 | 0.00 | - | 1 | 6 | 46.53% |
| DLTR260116C00105000 | 2023-10-13 9:54AM EDT | 105.00 | 29.61 | 31.10 | 33.95 | 0.00 | - | 1 | 1 | 48.58% |
| DLTR260116C00110000 | 2024-05-10 11:25AM EDT | 110.00 | 30.09 | 28.45 | 29.35 | -0.41 | -1.34% | 8 | 14 | 44.18% |
| DLTR260116C00115000 | 2024-05-07 1:49PM EDT | 115.00 | 29.25 | 25.85 | 26.75 | 0.00 | - | 1 | 7 | 43.28% |
| DLTR260116C00120000 | 2024-05-16 9:42AM EDT | 120.00 | 27.00 | 23.45 | 24.25 | 0.00 | - | 30 | 26 | 42.33% |
| DLTR260116C00125000 | 2024-05-16 12:04PM EDT | 125.00 | 24.90 | 21.15 | 22.10 | 0.00 | - | 2 | 28 | 41.77% |
| DLTR260116C00130000 | 2024-05-02 10:36AM EDT | 130.00 | 20.29 | 19.00 | 20.50 | 0.00 | - | 6 | 81 | 41.90% |
| DLTR260116C00135000 | 2024-05-17 10:27AM EDT | 135.00 | 18.17 | 17.10 | 17.90 | -1.08 | -5.61% | 23 | 314 | 40.16% |
| DLTR260116C00140000 | 2024-05-15 10:57AM EDT | 140.00 | 16.49 | 15.20 | 16.00 | -0.01 | -0.06% | 1 | 81 | 39.38% |
| DLTR260116C00145000 | 2024-04-11 10:01AM EDT | 145.00 | 20.26 | 15.30 | 16.00 | 0.00 | - | 2 | 7 | 41.57% |
| DLTR260116C00150000 | 2024-05-16 9:59AM EDT | 150.00 | 14.50 | 12.00 | 13.10 | 0.00 | - | 2 | 31 | 38.73% |
| DLTR260116C00155000 | 2024-05-02 10:30AM EDT | 155.00 | 11.00 | 10.65 | 11.80 | 0.00 | - | 1 | 35 | 38.38% |
| DLTR260116C00160000 | 2024-03-20 2:50PM EDT | 160.00 | 13.61 | 11.15 | 12.45 | 0.00 | - | 1 | 31 | 41.28% |
| DLTR260116C00165000 | 2024-05-16 10:45AM EDT | 165.00 | 9.90 | 8.30 | 8.95 | 0.00 | - | 1 | 14 | 36.65% |
| DLTR260116C00170000 | 2024-04-29 12:42PM EDT | 170.00 | 6.88 | 6.45 | 7.85 | 0.00 | - | 1 | 14 | 36.09% |
| DLTR260116C00175000 | 2024-02-26 2:53PM EDT | 175.00 | 18.98 | 11.10 | 11.70 | 0.00 | - | 1 | 34 | 44.71% |
| DLTR260116C00180000 | 2024-04-23 3:52PM EDT | 180.00 | 6.85 | 4.95 | 6.15 | 0.00 | - | 17 | 31 | 35.41% |
| DLTR260116C00185000 | 2024-04-25 10:36AM EDT | 185.00 | 5.80 | 4.85 | 5.45 | 0.00 | - | 2 | 2 | 35.15% |
| DLTR260116C00190000 | 2024-04-01 11:25AM EDT | 190.00 | 9.44 | 4.15 | 4.90 | 0.00 | - | 1 | 4 | 35.08% |
| DLTR260116C00195000 | 2024-04-23 9:41AM EDT | 195.00 | 4.80 | 3.90 | 4.35 | 0.00 | - | 3 | 6 | 34.87% |
| DLTR260116C00200000 | 2024-04-12 10:37AM EDT | 200.00 | 5.80 | 4.05 | 4.50 | 0.00 | - | 1 | 2 | 36.32% |
| DLTR260116C00210000 | 2024-05-16 10:12AM EDT | 210.00 | 3.50 | 2.66 | 3.05 | 0.00 | - | 1 | 6 | 34.39% |
| DLTR260116C00220000 | 2024-04-11 12:00PM EDT | 220.00 | 3.85 | 2.35 | 2.91 | 0.00 | - | 2 | 4 | 35.77% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR260116P00055000 | 2024-05-17 1:33PM EDT | 55.00 | 1.25 | 1.09 | 1.35 | +0.13 | +11.61% | 7 | 995 | 40.49% |
| DLTR260116P00060000 | 2024-05-17 12:01PM EDT | 60.00 | 1.50 | 0.92 | 2.95 | 0.00 | - | 1 | 116 | 45.13% |
| DLTR260116P00065000 | 2024-05-17 3:50PM EDT | 65.00 | 2.15 | 1.99 | 2.30 | +0.25 | +13.16% | 10 | 216 | 37.81% |
| DLTR260116P00070000 | 2024-05-17 3:19PM EDT | 70.00 | 2.70 | 2.62 | 3.25 | +0.20 | +8.00% | 10 | 406 | 37.85% |
| DLTR260116P00075000 | 2024-04-19 10:34AM EDT | 75.00 | 2.82 | 3.35 | 4.50 | 0.00 | - | 1 | 72 | 38.18% |
| DLTR260116P00080000 | 2024-05-17 1:16PM EDT | 80.00 | 4.30 | 4.20 | 4.55 | +1.65 | +62.26% | 53 | 145 | 34.36% |
| DLTR260116P00085000 | 2024-04-29 10:11AM EDT | 85.00 | 4.90 | 5.25 | 7.55 | 0.00 | - | 1 | 61 | 38.36% |
| DLTR260116P00090000 | 2024-05-15 12:44PM EDT | 90.00 | 6.30 | 6.40 | 6.80 | 0.00 | - | 2 | 119 | 32.44% |
| DLTR260116P00095000 | 2024-05-15 12:45PM EDT | 95.00 | 7.60 | 7.80 | 8.70 | 0.00 | - | 2 | 138 | 32.65% |
| DLTR260116P00100000 | 2024-05-13 9:57AM EDT | 100.00 | 8.30 | 9.35 | 10.35 | 0.00 | - | 100 | 1,353 | 31.87% |
| DLTR260116P00105000 | 2024-04-17 9:39AM EDT | 105.00 | 9.16 | 11.15 | 12.75 | 0.00 | - | 1 | 25 | 32.14% |
| DLTR260116P00110000 | 2024-05-16 12:15PM EDT | 110.00 | 11.95 | 13.10 | 13.85 | 0.00 | - | 1 | 57 | 29.68% |
| DLTR260116P00115000 | 2024-05-16 12:05PM EDT | 115.00 | 14.15 | 15.00 | 16.60 | 0.00 | - | 1 | 12 | 29.83% |
| DLTR260116P00120000 | 2024-05-17 3:31PM EDT | 120.00 | 17.80 | 17.65 | 18.30 | +1.60 | +9.88% | 132 | 26 | 27.84% |
| DLTR260116P00125000 | 2024-05-01 9:58AM EDT | 125.00 | 19.45 | 18.35 | 21.00 | 0.00 | - | 1 | 22 | 27.20% |
| DLTR260116P00130000 | 2024-05-01 1:22PM EDT | 130.00 | 21.80 | 22.45 | 23.90 | 0.00 | - | 1 | 58 | 26.54% |
| DLTR260116P00135000 | 2024-04-08 10:38AM EDT | 135.00 | 20.17 | 23.90 | 26.00 | 0.00 | - | 10 | 35 | 24.14% |
| DLTR260116P00140000 | 2024-03-19 10:54AM EDT | 140.00 | 23.80 | 24.95 | 27.25 | 0.00 | - | 154 | 67 | 19.50% |
| DLTR260116P00145000 | 2024-02-13 10:30AM EDT | 145.00 | 21.23 | 26.95 | 28.60 | 0.00 | - | 3 | 29 | 12.50% |
| DLTR260116P00150000 | 2024-04-29 3:53PM EDT | 150.00 | 35.17 | 35.90 | 38.95 | 0.00 | - | - | 1 | 26.58% |
| DLTR260116P00155000 | 2023-09-22 10:43AM EDT | 155.00 | 49.95 | 44.70 | 48.60 | 0.00 | - | - | 1 | 36.87% |
| DLTR260116P00160000 | 2024-04-10 9:30AM EDT | 160.00 | 37.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DLTR260116P00165000 | 2024-04-24 12:14PM EDT | 165.00 | 43.95 | 48.15 | 50.10 | 0.00 | - | - | 1 | 22.66% |
| DLTR260116P00175000 | 2024-03-27 9:47AM EDT | 175.00 | 47.55 | 52.90 | 56.25 | 0.00 | - | 1 | 1 | 0.00% |
| DLTR260116P00200000 | 2024-02-28 2:12PM EDT | 200.00 | 55.50 | 64.50 | 68.50 | 0.00 | - | - | 0 | 0.00% |
