Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.969,61 -1.580,74 (-2,45%)
Digital Realty Trust, Inc. (DLR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240503C00130000 | 2024-04-24 10:04AM EDT | 130.00 | 10.63 | 11.40 | 14.50 | 0.00 | - | 1 | 2 | 80.18% |
| DLR240503C00133000 | 2024-04-04 3:36PM EDT | 133.00 | 9.60 | 10.30 | 11.10 | 0.00 | - | 6 | 6 | 52.59% |
| DLR240503C00135000 | 2024-04-22 9:54AM EDT | 135.00 | 5.45 | 7.40 | 10.20 | 0.00 | - | 1 | 6 | 70.51% |
| DLR240503C00136000 | 2024-04-25 3:39PM EDT | 136.00 | 7.40 | 7.80 | 8.40 | 0.00 | - | 1 | 54 | 53.44% |
| DLR240503C00137000 | 2024-04-25 1:50PM EDT | 137.00 | 7.75 | 7.00 | 9.00 | +1.25 | +19.23% | 5 | 21 | 58.20% |
| DLR240503C00138000 | 2024-04-26 1:09PM EDT | 138.00 | 6.90 | 5.30 | 7.00 | +1.93 | +38.83% | 1 | 79 | 53.44% |
| DLR240503C00139000 | 2024-04-25 2:24PM EDT | 139.00 | 5.07 | 5.70 | 6.20 | 0.00 | - | 6 | 57 | 51.34% |
| DLR240503C00140000 | 2024-04-26 10:30AM EDT | 140.00 | 5.51 | 4.20 | 5.50 | +1.11 | +25.23% | 70 | 104 | 50.22% |
| DLR240503C00141000 | 2024-04-25 11:31AM EDT | 141.00 | 5.00 | 4.50 | 5.00 | +1.77 | +54.80% | 2 | 13 | 51.27% |
| DLR240503C00142000 | 2024-04-26 12:00PM EDT | 142.00 | 4.30 | 3.90 | 4.20 | +0.90 | +26.47% | 83 | 52 | 47.93% |
| DLR240503C00143000 | 2024-04-26 3:31PM EDT | 143.00 | 3.44 | 3.40 | 3.70 | +0.27 | +8.52% | 11 | 54 | 47.93% |
| DLR240503C00144000 | 2024-04-26 3:05PM EDT | 144.00 | 3.00 | 2.90 | 3.20 | +0.27 | +9.89% | 2 | 63 | 47.41% |
| DLR240503C00145000 | 2024-04-26 3:57PM EDT | 145.00 | 2.60 | 1.50 | 2.85 | +0.30 | +13.04% | 10 | 42 | 48.27% |
| DLR240503C00146000 | 2024-04-26 2:06PM EDT | 146.00 | 2.10 | 2.00 | 2.40 | +0.10 | +5.00% | 2 | 22 | 47.31% |
| DLR240503C00147000 | 2024-04-26 9:41AM EDT | 147.00 | 1.85 | 1.65 | 1.95 | -0.95 | -33.93% | 1 | 15 | 45.78% |
| DLR240503C00148000 | 2024-04-22 12:17PM EDT | 148.00 | 1.60 | 1.35 | 1.60 | +1.05 | +190.91% | 1 | 11 | 44.97% |
| DLR240503C00149000 | 2024-04-26 1:09PM EDT | 149.00 | 1.35 | 1.10 | 1.30 | +0.97 | +255.26% | 2 | 52 | 44.29% |
| DLR240503C00150000 | 2024-04-26 3:53PM EDT | 150.00 | 0.95 | 0.85 | 1.05 | +0.31 | +48.44% | 210 | 215 | 43.75% |
| DLR240503C00152500 | 2024-04-17 1:29PM EDT | 152.50 | 0.47 | 0.40 | 0.60 | 0.00 | - | 3 | 40 | 42.92% |
| DLR240503C00155000 | 2024-04-26 2:34PM EDT | 155.00 | 0.26 | 0.20 | 0.35 | +0.06 | +30.00% | 6 | 50 | 43.16% |
| DLR240503C00160000 | 2024-04-15 11:02AM EDT | 160.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 49.02% |
| DLR240503C00162500 | 2024-04-12 2:47PM EDT | 162.50 | 0.36 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 81.35% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240503P00115000 | 2024-03-22 9:30AM EDT | 115.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 95.02% |
| DLR240503P00120000 | 2024-04-19 3:59PM EDT | 120.00 | 0.33 | 0.00 | 1.25 | 0.00 | - | 1 | 4 | 90.87% |
| DLR240503P00123000 | 2024-04-26 3:42PM EDT | 123.00 | 0.10 | 0.05 | 0.15 | -0.42 | -80.77% | 8 | 1 | 55.47% |
| DLR240503P00125000 | 2024-04-24 11:43AM EDT | 125.00 | 0.31 | 0.10 | 0.20 | 0.00 | - | 1 | 43 | 54.10% |
| DLR240503P00127000 | 2024-04-26 1:58PM EDT | 127.00 | 0.26 | 0.15 | 0.25 | -0.14 | -35.00% | 1 | 46 | 51.56% |
| DLR240503P00128000 | 2024-04-26 3:06PM EDT | 128.00 | 0.25 | 0.15 | 0.30 | -0.18 | -41.86% | 9 | 7 | 53.22% |
| DLR240503P00129000 | 2024-04-26 2:00PM EDT | 129.00 | 0.35 | 0.25 | 0.35 | -0.36 | -50.70% | 36 | 8 | 50.20% |
| DLR240503P00130000 | 2024-04-26 3:09PM EDT | 130.00 | 0.40 | 0.30 | 0.40 | -0.25 | -38.46% | 9 | 152 | 50.73% |
| DLR240503P00131000 | 2024-04-25 10:04AM EDT | 131.00 | 1.55 | 0.35 | 0.50 | 0.00 | - | 2 | 29 | 50.59% |
| DLR240503P00132000 | 2024-04-26 9:43AM EDT | 132.00 | 0.57 | 0.45 | 0.60 | -0.35 | -38.04% | 27 | 6 | 49.90% |
| DLR240503P00133000 | 2024-04-24 10:12AM EDT | 133.00 | 1.00 | 0.55 | 0.70 | 0.00 | - | 1 | 6 | 48.85% |
| DLR240503P00134000 | 2024-04-25 12:10PM EDT | 134.00 | 0.78 | 0.70 | 0.85 | -0.72 | -48.00% | 13 | 2 | 48.49% |
| DLR240503P00135000 | 2024-04-26 10:45AM EDT | 135.00 | 0.91 | 0.85 | 1.00 | -1.59 | -63.60% | 37 | 112 | 47.66% |
| DLR240503P00136000 | 2024-04-26 3:10PM EDT | 136.00 | 1.10 | 0.20 | 1.20 | -1.65 | -60.00% | 2 | 4 | 47.27% |
| DLR240503P00137000 | 2024-04-26 3:17PM EDT | 137.00 | 1.28 | 1.25 | 1.45 | -1.04 | -44.83% | 4 | 52 | 47.22% |
| DLR240503P00138000 | 2024-04-26 10:05AM EDT | 138.00 | 1.55 | 1.35 | 1.70 | -1.42 | -47.81% | 1 | 14 | 46.58% |
| DLR240503P00139000 | 2024-04-26 3:42PM EDT | 139.00 | 1.85 | 1.75 | 2.30 | -1.51 | -44.94% | 5 | 13 | 50.39% |
| DLR240503P00140000 | 2024-04-26 12:31PM EDT | 140.00 | 2.41 | 2.05 | 2.40 | -0.68 | -22.01% | 53 | 43 | 46.63% |
| DLR240503P00141000 | 2024-04-25 10:11AM EDT | 141.00 | 5.30 | 2.35 | 2.80 | 0.00 | - | 4 | 8 | 46.46% |
| DLR240503P00142000 | 2024-04-26 12:30PM EDT | 142.00 | 3.17 | 2.85 | 3.20 | -0.78 | -19.75% | 26 | 8 | 45.75% |
| DLR240503P00143000 | 2024-04-26 11:59AM EDT | 143.00 | 3.52 | 3.30 | 3.70 | -5.07 | -59.02% | 6 | 41 | 45.78% |
| DLR240503P00144000 | 2024-04-26 9:58AM EDT | 144.00 | 3.61 | 3.90 | 4.20 | -1.59 | -30.58% | 1 | 33 | 45.26% |
| DLR240503P00145000 | 2024-04-16 11:15AM EDT | 145.00 | 9.80 | 4.30 | 4.80 | 0.00 | - | 3 | 11 | 45.44% |
| DLR240503P00146000 | 2024-04-24 10:19AM EDT | 146.00 | 7.45 | 4.80 | 6.40 | 0.00 | - | 3 | 45 | 58.23% |
| DLR240503P00147000 | 2024-04-26 3:53PM EDT | 147.00 | 5.71 | 5.50 | 6.10 | -5.29 | -48.09% | 30 | 7 | 45.51% |
© 2024 Yahoo. Todos os direitos reservados.