U.S. markets closed

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
125.19-5.06 (-3.88%)
Al cierre: 04:00PM EDT
125.21 +0.02 (+0.02%)
Fuera de horario: 04:46PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DLTR240419C001000002024-03-14 9:50AM EDT100.0027.3723.5027.200.00-7781.05%
DLTR240419C001050002024-03-15 1:02PM EDT105.0021.7518.5022.250.00-3267.77%
DLTR240419C001150002024-03-14 10:42AM EDT115.0011.658.5012.300.00-1682.52%
DLTR240419C001170002024-03-18 3:55PM EDT117.0011.356.808.800.00-1143.99%
DLTR240419C001190002024-04-12 3:05PM EDT119.007.586.507.45-2.47-24.58%1148.88%
DLTR240419C001200002024-04-12 11:03AM EDT120.005.755.605.85-2.25-28.12%46833.40%
DLTR240419C001210002024-04-04 2:49PM EDT121.0011.764.755.300.00-1637.21%
DLTR240419C001220002024-04-10 9:41AM EDT122.004.254.004.200.00-2330.91%
DLTR240419C001230002024-04-12 3:19PM EDT123.003.953.303.45-0.25-5.95%13529.79%
DLTR240419C001240002024-04-12 11:25AM EDT124.004.752.662.74+0.35+7.95%1428.42%
DLTR240419C001250002024-04-12 3:59PM EDT125.002.102.082.16-2.55-54.84%140227.93%
DLTR240419C001260002024-04-12 3:58PM EDT126.001.621.591.65-3.18-66.25%373227.34%
DLTR240419C001270002024-04-12 3:06PM EDT127.001.651.181.24-2.50-60.24%16212527.08%
DLTR240419C001280002024-04-12 3:46PM EDT128.001.010.840.90-2.81-73.56%7037226.73%
DLTR240419C001290002024-04-12 3:06PM EDT129.000.810.590.65-2.19-73.00%8931326.71%
DLTR240419C001300002024-04-12 3:45PM EDT130.000.440.390.44-1.86-80.87%1431,10526.32%
DLTR240419C001310002024-04-12 3:15PM EDT131.000.390.260.31-1.32-77.19%6115726.56%
DLTR240419C001320002024-04-12 3:57PM EDT132.000.180.170.21-1.28-87.67%7226726.61%
DLTR240419C001330002024-04-12 3:57PM EDT133.000.140.110.15-0.93-86.92%3539527.15%
DLTR240419C001340002024-04-11 2:00PM EDT134.000.760.070.120.00-1124828.32%
DLTR240419C001350002024-04-12 3:57PM EDT135.000.070.040.09-0.40-85.11%7299029.10%
DLTR240419C001360002024-04-12 10:12AM EDT136.000.190.030.07-0.07-26.92%238929.98%
DLTR240419C001370002024-04-12 10:12AM EDT137.000.130.010.06-0.15-53.57%1617231.35%
DLTR240419C001380002024-04-12 10:58AM EDT138.000.040.010.05-0.08-66.67%115332.42%
DLTR240419C001390002024-04-12 10:23AM EDT139.000.050.000.05-0.08-61.54%2616734.57%
DLTR240419C001400002024-04-12 1:54PM EDT140.000.030.000.03-0.04-57.14%178933.99%
DLTR240419C001410002024-04-12 11:14AM EDT141.000.040.000.64+0.01+33.33%11554.00%
DLTR240419C001420002024-04-11 11:25AM EDT142.000.030.000.030.00-12737.50%
DLTR240419C001450002024-04-11 9:30AM EDT145.000.090.000.010.00-127737.50%
DLTR240419C001500002024-04-12 10:12AM EDT150.000.020.000.010.00-12,20545.31%
DLTR240419C001550002024-04-09 12:09PM EDT155.000.010.000.910.00-255291.21%
DLTR240419C001600002024-04-08 9:53AM EDT160.000.010.000.100.00-126971.09%
DLTR240419C001650002024-04-02 12:35PM EDT165.000.020.000.020.00-553565.63%
DLTR240419C001700002024-04-01 9:39AM EDT170.000.090.000.520.00-1189108.79%
DLTR240419C001750002024-04-01 9:39AM EDT175.000.080.002.130.00-157154.30%
DLTR240419C001800002024-04-01 11:23AM EDT180.000.060.000.010.00-11,44078.13%
DLTR240419C001850002024-04-11 9:46AM EDT185.000.030.002.130.00-111172.71%
DLTR240419C001900002024-03-12 11:56AM EDT190.000.320.000.160.00--2118.75%
DLTR240419C001950002024-03-13 9:37AM EDT195.000.040.000.160.00-163125.00%
DLTR240419C002000002024-03-18 12:07PM EDT200.000.010.001.270.00-142178.52%
DLTR240419C002100002024-03-11 9:30AM EDT210.000.090.000.000.00-2250.00%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DLTR240419P000900002024-03-18 9:30AM EDT90.000.050.000.070.00-242591.41%
DLTR240419P000950002024-04-04 9:30AM EDT95.000.010.000.040.00-57772.66%
DLTR240419P001000002024-04-02 2:55PM EDT100.000.010.000.160.00-115172.66%
DLTR240419P001050002024-04-10 9:30AM EDT105.000.010.000.160.00-53058.79%
DLTR240419P001090002024-04-12 3:15PM EDT109.000.050.010.050.00-1044.53%
DLTR240419P001100002024-04-09 10:42AM EDT110.000.020.010.060.00-110443.16%
DLTR240419P001130002024-04-12 2:01PM EDT113.000.060.040.08+0.01+20.00%11537.11%
DLTR240419P001150002024-04-12 3:47PM EDT115.000.090.070.12+0.04+80.00%1117934.38%
DLTR240419P001160002024-04-12 2:13PM EDT116.000.100.110.140.00-8632.52%
DLTR240419P001170002024-04-12 12:47PM EDT117.000.130.140.18+0.11+550.00%11631.30%
DLTR240419P001180002024-04-12 3:51PM EDT118.000.230.190.24+0.12+109.09%21830.37%
DLTR240419P001190002024-04-12 1:43PM EDT119.000.210.250.32+0.06+40.00%33729.40%
DLTR240419P001200002024-04-12 3:17PM EDT120.000.410.370.43+0.25+156.25%726,37028.57%
DLTR240419P001210002024-04-12 3:12PM EDT121.000.490.510.58+0.13+36.11%438227.78%
DLTR240419P001220002024-04-12 3:57PM EDT122.000.800.710.78+0.68+566.67%3059727.12%
DLTR240419P001230002024-04-12 3:17PM EDT123.000.870.981.04+0.37+74.00%748826.49%
DLTR240419P001240002024-04-12 3:47PM EDT124.001.261.321.37+0.79+168.09%13611825.90%
DLTR240419P001250002024-04-12 3:56PM EDT125.001.861.721.83+1.56+520.00%2751,11926.03%
DLTR240419P001260002024-04-12 3:08PM EDT126.001.932.252.32+1.49+338.64%46558025.44%
DLTR240419P001270002024-04-12 3:57PM EDT127.002.982.812.90+2.38+396.67%30123924.93%
DLTR240419P001280002024-04-12 3:46PM EDT128.003.303.453.60+2.35+247.37%13334725.00%
DLTR240419P001290002024-04-12 3:06PM EDT129.003.764.154.40+2.49+196.06%3422925.64%
DLTR240419P001300002024-04-12 3:52PM EDT130.005.054.955.20+3.62+253.15%5163125.24%
DLTR240419P001310002024-04-12 3:58PM EDT131.006.005.856.10+4.15+224.32%5715826.03%
DLTR240419P001320002024-04-12 3:56PM EDT132.006.955.757.70+3.07+79.12%5010242.29%
DLTR240419P001330002024-04-12 11:07AM EDT133.005.306.658.65+2.18+69.87%313244.82%
DLTR240419P001340002024-04-08 10:35AM EDT134.005.077.8510.050.00-951855.91%
DLTR240419P001350002024-04-12 2:02PM EDT135.009.188.7010.45+1.76+23.72%564547.02%
DLTR240419P001360002024-04-04 10:42AM EDT136.002.759.4012.600.00-36472.90%
DLTR240419P001370002024-04-08 3:02PM EDT137.007.959.9013.650.00-22277.32%
DLTR240419P001380002024-04-04 10:28AM EDT138.004.2011.4014.100.00-51370.41%
DLTR240419P001390002024-04-03 11:36AM EDT139.004.9012.2015.500.00-8581.40%
DLTR240419P001400002024-04-10 2:52PM EDT140.0010.4512.8516.550.00-531485.64%
DLTR240419P001450002024-04-10 2:18PM EDT145.0015.5517.8521.650.00-127103.17%
DLTR240419P001500002024-03-15 3:00PM EDT150.0022.6523.1026.550.00-30115.43%
DLTR240419P001550002024-03-13 3:53PM EDT155.0024.6027.8531.700.00-6520132.03%
DLTR240419P001600002024-03-13 2:45PM EDT160.0031.0233.2036.500.00-54069.14%
DLTR240419P001650002024-03-13 9:31AM EDT165.0034.5033.9037.650.00--00.00%
DLTR240419P001700002024-03-13 3:40PM EDT170.0041.5443.6046.250.00-1096.09%
DLTR240419P001750002024-03-13 3:40PM EDT175.0046.5647.8551.650.00--0177.05%