Mercado fechará em 1 h 29 min
BOVESPA
127.882,36 -633,13 (-0,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.634,68 +402,94 (+0,70%) PETROLEO CRU
78,65 +0,63 (+0,81%) OURO
2.392,00 +32,10 (+1,36%) Bitcoin USD
65.384,46 +4.140,79 (+6,76%)
Digital Realty Trust, Inc. (DLR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:30PM EDT. Mercado aberto.
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240531C00135000 | 2024-04-29 2:26PM EDT | 135.00 | 10.10 | 9.10 | 10.40 | 0.00 | - | - | 3 | 36.91% |
| DLR240531C00138000 | 2024-04-22 1:46PM EDT | 138.00 | 5.40 | 6.30 | 8.70 | 0.00 | - | - | 2 | 41.77% |
| DLR240531C00139000 | 2024-04-29 2:26PM EDT | 139.00 | 7.40 | 6.00 | 6.80 | 0.00 | - | 2 | 72 | 30.34% |
| DLR240531C00140000 | 2024-04-19 10:23AM EDT | 140.00 | 5.23 | 5.30 | 7.40 | 0.00 | - | 1 | 1 | 41.58% |
| DLR240531C00141000 | 2024-05-03 1:05PM EDT | 141.00 | 9.10 | 4.70 | 5.10 | 0.00 | - | 1 | 1 | 27.01% |
| DLR240531C00142000 | 2024-05-15 1:50PM EDT | 142.00 | 4.15 | 4.00 | 4.80 | +1.15 | +38.33% | 1 | 6 | 29.63% |
| DLR240531C00143000 | 2024-05-15 1:44PM EDT | 143.00 | 3.60 | 3.40 | 3.90 | +0.70 | +24.14% | 4 | 155 | 26.83% |
| DLR240531C00144000 | 2024-05-09 10:12AM EDT | 144.00 | 2.84 | 2.70 | 3.30 | 0.00 | - | 1 | 5 | 26.16% |
| DLR240531C00145000 | 2024-05-15 1:11PM EDT | 145.00 | 2.45 | 2.35 | 3.30 | +0.70 | +40.00% | 26 | 110 | 29.96% |
| DLR240531C00146000 | 2024-05-13 10:29AM EDT | 146.00 | 1.45 | 1.95 | 2.50 | 0.00 | - | 1 | 3 | 26.91% |
| DLR240531C00147000 | 2024-05-15 12:27PM EDT | 147.00 | 1.60 | 1.60 | 2.20 | -0.20 | -11.11% | 1 | 11 | 27.56% |
| DLR240531C00148000 | 2024-05-15 1:40PM EDT | 148.00 | 1.45 | 1.25 | 1.65 | +0.64 | +79.01% | 1 | 5 | 25.68% |
| DLR240531C00149000 | 2024-05-10 11:46AM EDT | 149.00 | 0.70 | 1.00 | 1.30 | 0.00 | - | 1 | 1 | 25.06% |
| DLR240531C00150000 | 2024-05-14 2:47PM EDT | 150.00 | 0.60 | 0.80 | 0.95 | 0.00 | - | 20 | 33 | 23.90% |
| DLR240531C00152500 | 2024-05-03 9:55AM EDT | 152.50 | 1.98 | 0.35 | 0.50 | 0.00 | - | 2 | 13 | 23.49% |
| DLR240531C00155000 | 2024-05-08 3:54PM EDT | 155.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 4 | 4 | 29.54% |
| DLR240531C00157500 | 2024-05-13 3:32PM EDT | 157.50 | 0.29 | 0.00 | 0.30 | 0.00 | - | 13 | 13 | 28.32% |
| DLR240531C00160000 | 2024-05-03 12:40PM EDT | 160.00 | 0.63 | 0.00 | 2.15 | 0.00 | - | 10 | 17 | 58.08% |
| DLR240531C00162500 | 2024-04-25 12:43PM EDT | 162.50 | 0.45 | 0.00 | 1.00 | 0.00 | - | - | 1 | 48.51% |
| DLR240531C00165000 | 2024-05-03 3:19PM EDT | 165.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 52.66% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240531P00115000 | 2024-04-22 1:18PM EDT | 115.00 | 0.58 | 0.00 | 2.15 | 0.00 | - | - | 5 | 81.69% |
| DLR240531P00120000 | 2024-05-03 3:19PM EDT | 120.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 57.37% |
| DLR240531P00124000 | 2024-04-30 11:41AM EDT | 124.00 | 0.75 | 0.00 | 1.20 | 0.00 | - | - | 1 | 51.42% |
| DLR240531P00125000 | 2024-04-30 2:08PM EDT | 125.00 | 0.84 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 52.32% |
| DLR240531P00127000 | 2024-04-22 1:18PM EDT | 127.00 | 1.98 | 0.00 | 0.75 | 0.00 | - | - | 5 | 47.95% |
| DLR240531P00128000 | 2024-05-09 9:57AM EDT | 128.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 17 | 45.75% |
| DLR240531P00130000 | 2024-04-17 1:28PM EDT | 130.00 | 3.10 | 0.00 | 0.25 | 0.00 | - | - | 16 | 31.15% |
| DLR240531P00133000 | 2024-05-13 11:28AM EDT | 133.00 | 0.69 | 0.20 | 0.35 | 0.00 | - | 1 | 6 | 27.83% |
| DLR240531P00135000 | 2024-05-15 12:33PM EDT | 135.00 | 0.40 | 0.35 | 0.55 | +0.01 | +2.56% | 1 | 3 | 27.25% |
| DLR240531P00136000 | 2024-05-13 3:47PM EDT | 136.00 | 0.95 | 0.45 | 0.65 | 0.00 | - | 1 | 1 | 26.49% |
| DLR240531P00138000 | 2024-05-10 12:12PM EDT | 138.00 | 1.92 | 0.75 | 0.95 | 0.00 | - | 1 | 6 | 25.46% |
| DLR240531P00139000 | 2024-05-15 12:33PM EDT | 139.00 | 0.95 | 0.90 | 1.15 | -0.55 | -36.67% | 1 | 72 | 25.01% |
| DLR240531P00140000 | 2024-05-15 1:10PM EDT | 140.00 | 1.30 | 1.10 | 1.50 | -1.70 | -56.67% | 9 | 49 | 25.65% |
| DLR240531P00141000 | 2024-05-10 1:39PM EDT | 141.00 | 3.63 | 1.25 | 1.90 | 0.00 | - | 2 | 12 | 26.23% |
| DLR240531P00142000 | 2024-05-09 1:54PM EDT | 142.00 | 2.50 | 1.70 | 2.10 | 0.00 | - | 10 | 16 | 24.68% |
| DLR240531P00143000 | 2024-05-07 9:56AM EDT | 143.00 | 3.10 | 2.10 | 4.30 | 0.00 | - | - | 15 | 39.14% |
| DLR240531P00144000 | 2024-05-15 10:21AM EDT | 144.00 | 2.80 | 2.60 | 2.90 | -1.00 | -26.32% | 8 | 611 | 23.83% |
| DLR240531P00145000 | 2024-05-06 1:54PM EDT | 145.00 | 4.30 | 2.80 | 3.50 | 0.00 | - | 1 | 6 | 24.39% |
| DLR240531P00147000 | 2024-04-15 1:30PM EDT | 147.00 | 10.80 | 4.20 | 4.70 | 0.00 | - | - | 3 | 24.26% |
| DLR240531P00148000 | 2024-05-09 10:39AM EDT | 148.00 | 5.99 | 4.80 | 5.40 | 0.00 | - | 2 | 2 | 24.44% |
| DLR240531P00152500 | 2024-05-06 1:35PM EDT | 152.50 | 9.67 | 8.30 | 9.80 | 0.00 | - | 2 | 2 | 34.38% |
| DLR240531P00155000 | 2024-05-13 10:46AM EDT | 155.00 | 13.70 | 9.30 | 12.90 | 0.00 | - | 10 | 10 | 46.12% |
© 2024 Yahoo. Todos os direitos reservados.